Quantcast

Historical Stock Prices

GHM 
$28.1
*  
0.01
0.04%
Get GHM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading GHM now
Exchange:NYSE
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 28.12 28.13 27.765 28.1 49,266
09/20/2018 26.86 28.18 26.81 28.09 15,963
09/19/2018 27.16 27.16 26.7801 26.98 10,972
09/18/2018 27.3 27.87 27 27.19 15,788
09/17/2018 27.9 27.9 26.9999 27.17 9,948
09/14/2018 27.69 28.61 27.43 27.84 14,375
09/13/2018 26.81 27.75 26.81 27.45 17,236
09/12/2018 27.29 27.31 27.03 27.16 10,575
09/11/2018 26.74 27.66 26.74 27.48 11,339
09/10/2018 27.36 27.47 26.76 27.36 13,171
09/07/2018 26.44 27.32 26.26 27.31 15,391
09/06/2018 27.07 27.09 25.61 26.53 24,544
09/05/2018 27.18 27.86 27.045 27.13 8,434
09/04/2018 27.66 27.66 26.91 27.22 8,831
08/31/2018 27.87 28.06 26.82 27.81 26,623
08/30/2018 27.45 27.9512 26.37 27.85 18,616
08/29/2018 27.54 27.59 27.275 27.54 6,552
08/28/2018 27.59 27.89 27.25 27.55 8,176
08/27/2018 27.85 27.97 27.511 27.54 10,425
08/24/2018 27.22 27.9 27.22 27.83 20,671
08/23/2018 27.54 27.54 26.74 27.1 26,381
08/22/2018 28.385 28.39 27.54 27.58 26,345
08/21/2018 27.97 28.55 27.96 28.29 16,546
08/20/2018 28.06 28.5 27.3953 28.37 10,350
08/17/2018 28.5 28.98 27.81 27.96 23,617
08/16/2018 28.14 28.83 27.4878 28.58 13,849
08/15/2018 28.03 28.43 27.84 27.96 25,759
08/14/2018 27.28 28.3 27.28 28.08 13,894
08/13/2018 28 28 27.59 27.78 12,574
08/10/2018 27.55 28 27.55 27.98 18,156
08/09/2018 27.89 27.99 27.55 27.99 14,568
08/08/2018 26.65 28 26.62 27.96 25,130
08/07/2018 26.4 26.74 26.36 26.66 16,258
08/06/2018 25.95 26.67 25.775 26.3 11,710
08/03/2018 25.59 25.96 22.55 25.67 49,951
08/02/2018 25.78 25.78 24.99 25.42 59,533
08/01/2018 26.62 26.62 25.775 25.9 22,340
07/31/2018 26.09 26.71 25.9101 26.63 26,167
07/30/2018 25.7 26.24 25.2 26.1 18,285
07/27/2018 26.11 26.11 25.5014 25.7 12,400
07/26/2018 25.89 26.04 25.7952 26.03 12,258
07/25/2018 25.99 26.11 25.8 25.85 20,639
07/24/2018 26.63 26.77 25.99 26.07 14,254
07/23/2018 26.34 27.21 26.34 26.58 50,254
07/20/2018 25.9 26.58 25.54 26.29 69,196
07/19/2018 25.8 26.17 25.67 25.88 24,479
07/18/2018 25.83 25.96 25.6 25.74 23,314
07/17/2018 25.81 26.14 25.64 25.75 34,990
07/16/2018 25.51 25.79 25.35 25.75 21,218
07/13/2018 25.75 26.08 25.742 25.94 20,069
07/12/2018 25.78 25.98 25.24 25.52 26,192
07/11/2018 25.91 26.0832 25.69 25.76 9,914
07/10/2018 26.65 26.89 25.925 26.11 15,801
07/09/2018 26.23 26.83 26.23 26.65 20,780
07/06/2018 26.6 26.83 26.12 26.13 9,618
07/05/2018 26.25 26.6 25.69 26.52 33,802
07/03/2018 26.13 26.22 26.02 26.18 3,468
07/02/2018 25.71 26.19 25.121 26.14 39,534
06/29/2018 26.211 26.28 25.73 25.81 24,632
06/28/2018 26.17 26.47 25.9 25.99 20,350
06/27/2018 26.73 26.98 25.96 26.16 44,478
06/26/2018 26.59 26.97 26.4 26.74 20,249
06/25/2018 27.32 27.32 26.47 26.5 40,660
06/22/2018 26.32 27.51 26.32 27.41 80,066
06/21/2018 25.995 26.46 25.99 26.1 66,076
*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