Quantcast

Historical Stock Prices

GHM 
$23.38
*  
0.21
0.91%
Get GHM Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 23.28 23.94 22.9866 23.38 22,902
01/17/2019 22.47 23.47 22.47 23.17 11,199
01/16/2019 23.1 23.1 22.38 22.9 12,794
01/15/2019 22.85 23.44 22.55 23.03 33,154
01/14/2019 23.54 23.825 23.095 23.16 16,001
01/11/2019 24.09 24.46 23.66 23.74 14,410
01/10/2019 24.39 24.59 24.07 24.2 7,738
01/09/2019 24.38 24.77 24.0386 24.45 18,109
01/08/2019 24.9 24.9 23.88 24.19 40,622
01/07/2019 23.87 24.72 23.475 24.52 21,031
01/04/2019 23.25 23.875 23.05 23.87 25,855
01/03/2019 22.87 23.12 22.115 22.97 24,033
01/02/2019 22.66 23.21 22.66 22.98 22,676
12/31/2018 22.56 23.42 21.855 22.84 43,214
12/28/2018 21.19 22.68 20.7935 22.48 50,017
12/27/2018 20.83 21.4 20.79 21.12 21,609
12/26/2018 20.74 21.24 20.15 21.1 23,689
12/24/2018 20.05 21.65 19.476 20.61 20,721
12/21/2018 20.87 21.3 20.4 20.53 73,213
12/20/2018 20.86 21.425 20.19 20.82 20,066
12/19/2018 22.09 22.12 20.85 20.98 58,847
12/18/2018 22.26 22.26 21.591 22.12 23,960
12/17/2018 23.27 23.27 22 22.25 16,794
12/14/2018 23.02 23.02 22.04 22.67 13,469
12/13/2018 23.37 23.37 22.16 22.58 18,839
12/12/2018 23.74 24.28 22.6 23.13 22,885
12/11/2018 23.59 24.1328 23.26 23.43 16,241
12/10/2018 23.08 23.45 22.485 23.36 20,634
12/07/2018 24.71 24.71 23.21 23.3 19,311
12/06/2018 24.39 24.9517 24.12 24.3 25,491
12/04/2018 25.135 25.975 24.5 24.75 29,121
12/03/2018 25.33 26.35 25.33 26.01 30,312
11/30/2018 24.94 25.21 24.57 24.92 217,962
11/29/2018 25.71 26.2 24.92 24.92 17,981
11/28/2018 24.82 25.95 24.63 25.86 16,455
11/27/2018 24.99 25.07 24.605 24.82 7,461
11/26/2018 25 25.39 24.615 25.14 26,705
11/23/2018 24.75 24.99 24.6357 24.99 5,722
11/21/2018 25.07 25.47 24.6 24.83 7,898
11/20/2018 24.78 25.16 24.5 25.01 15,081
11/19/2018 25.29 25.79 25.08 25.17 11,908
11/16/2018 25.34 25.5 24.94 25.48 35,207
11/15/2018 25.11 25.925 24.905 25.48 24,914
11/14/2018 26.43 26.5 25.2 25.2 26,209
11/13/2018 25.68 26.54 25.6282 26.3 22,198
11/12/2018 26.23 26.23 25.38 25.67 21,918
11/09/2018 26.11 26.39 25.625 26.25 29,169
11/08/2018 25.71 26.27 25.25 26.25 5,362
11/07/2018 24.9 26.205 24.7669 25.99 24,266
11/06/2018 24.71 24.89 24.69 24.85 11,346
11/05/2018 24.89 25.1 24.6201 24.75 23,757
11/02/2018 25.03 25.74 24.7 24.91 28,407
11/01/2018 25.22 25.35 24.92 24.97 25,358
10/31/2018 24.2 24.83 24.2 24.61 29,543
10/30/2018 23.44 24.15 23.44 23.96 39,489
10/29/2018 23.82 24.255 23.29 23.51 26,631
10/26/2018 23.19 23.845 23.06 23.57 33,989
10/25/2018 23.69 24 23.285 23.43 41,338
10/24/2018 24.435 24.46 23.51 23.52 22,123
10/23/2018 24.65 24.65 24.15 24.16 31,940
10/22/2018 25.02 25.23 24.6173 24.92 58,899
10/19/2018 25.61 25.77 24.925 24.97 29,950
10/18/2018 25.97 26.235 25.6 25.72 23,214
*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