Quantcast

Historical Stock Prices

GHL 
$14
*  
1.14
7.53%
Get GHL Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading GHL now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/14/2019 15.15 15.18 13.99 14 224,438
06/13/2019 15.23 15.4 15.08 15.14 105,538
06/12/2019 14.85 15.3 14.55 15.16 426,387
06/11/2019 15.14 15.31 14.82 14.83 289,840
06/10/2019 15.66 15.68 14.75 14.98 340,496
06/07/2019 15.45 15.79 15.225 15.71 235,368
06/06/2019 15.7 15.73 14.86 15.44 221,829
06/05/2019 16.12 16.27 15.66 15.77 277,184
06/04/2019 15.71 16.15 15.7 16.05 114,528
06/03/2019 15 15.68 14.93 15.49 298,680
05/31/2019 15.62 15.68 14.92 14.97 211,153
05/30/2019 16.47 16.59 15.84 15.96 114,448
05/29/2019 16.68 17.07 16.26 16.38 307,977
05/28/2019 16.5 17.14 16.5 16.83 446,356
05/24/2019 16.01 16.55 16.01 16.45 272,717
05/23/2019 16.44 16.48 15.53 15.86 259,196
05/22/2019 16.93 17.05 16.55 16.65 157,078
05/21/2019 17.08 17.23 16.88 16.98 342,305
05/20/2019 16.61 17.14 16.5528 16.99 136,758
05/17/2019 17.27 17.27 16.45 16.79 329,701
05/16/2019 17.67 17.705 17.3914 17.47 293,976
05/15/2019 17.76 17.76 16.82 17.43 202,386
05/14/2019 17.9 18.17 17.48 17.96 233,567
05/13/2019 18.31 18.4042 17.665 17.85 145,956
05/10/2019 19 19 18.71 18.85 128,867
05/09/2019 18.9 19.28 18.6 19.07 119,298
05/08/2019 19.19 19.36 18.89 18.9 147,050
05/07/2019 19.93 20.205 19.05 19.26 213,869
05/06/2019 20.02 20.35 19.515 20.09 196,201
05/03/2019 19.84 20.5 19.84 20.43 160,760
05/02/2019 19.49 19.82 19.18 19.82 257,905
05/01/2019 20.53 20.75 19.11 19.4 492,409
04/30/2019 21 21.19 19.3 20.71 1,578,155
04/29/2019 23.89 24.59 23.89 24.44 173,751
04/26/2019 23.43 23.88 23.15 23.79 129,362
04/25/2019 24.1 24.18 23.36 23.4 186,350
04/24/2019 24.13 24.31 23.87 24.1 170,771
04/23/2019 23.76 24.18 23.53 24.14 125,352
04/22/2019 23.94 23.98 23.505 23.65 102,067
04/18/2019 23.82 24 23.67 23.93 181,607
04/17/2019 23.58 23.95 23.3 23.87 245,638
04/16/2019 22.7 23.41 22.7 23.41 209,887
04/15/2019 22.23 22.685 22.12 22.58 233,736
04/12/2019 21.79 22.145 21.73 22.11 196,011
04/11/2019 21.77 21.77 21.14 21.48 227,223
04/10/2019 21.43 21.84 21.24 21.78 204,018
04/09/2019 21.32 21.35 21.1 21.33 216,542
04/08/2019 21.78 22.16 21.245 21.5 500,760
04/05/2019 21.91 22.09 21.75 22.04 296,496
04/04/2019 21.72 22.27 21.72 21.89 214,032
04/03/2019 21.99 22.23 21.31 21.65 365,127
04/02/2019 22.14 22.17 21.8 22.07 167,838
04/01/2019 21.69 22.52 21.69 22.22 155,809
03/29/2019 21.92 22.04 21.42 21.51 247,717
03/28/2019 22.17 22.37 21.56 21.76 331,468
03/27/2019 21.77 22.22 21.73 22.14 223,889
03/26/2019 21.92 22.04 21.545 21.79 233,079
03/25/2019 21.4 22.22 21.27 21.79 497,324
03/22/2019 21.56 22.11 20.8 20.96 267,423
03/21/2019 22.28 22.58 21.54 21.74 375,347
03/20/2019 22 22.31 21.43 21.49 258,672
03/19/2019 21.85 22.43 21.805 22.04 330,193
03/18/2019 21.27 21.93 21.2 21.66 330,756
03/15/2019 22.18 22.26 20.96 21.15 585,501
03/14/2019 22.64 22.78 22.14 22.23 235,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio