Register for streaming realtime charts, analysis tools, and prices.
GHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 29.71 | 0.45 | 1.54% | 29.11 | 29.785 | 28.83 | 76,392 |
| May 08 2024 | 29.26 | -0.11 | -0.37% | 29.45 | 29.99 | 29.16 | 46,061 |
| May 07 2024 | 29.37 | 0.09 | 0.31% | 29.40 | 30.50 | 29.33 | 88,624 |
| May 06 2024 | 29.28 | 1.25 | 4.46% | 28.24 | 29.75 | 28.24 | 70,499 |
| May 03 2024 | 28.03 | 0.30 | 1.08% | 28.10 | 28.17 | 27.59 | 41,911 |
| May 02 2024 | 27.73 | 0.09 | 0.33% | 27.80 | 27.91 | 27.2808 | 33,724 |
| May 01 2024 | 27.64 | -0.20 | -0.72% | 27.64 | 28.14 | 27.38 | 52,808 |
| Apr 30 2024 | 27.84 | -0.50 | -1.76% | 28.30 | 28.45 | 27.785 | 35,008 |
| Apr 29 2024 | 28.34 | -0.02 | -0.07% | 28.70 | 28.9462 | 28.08 | 52,815 |
| Apr 26 2024 | 28.36 | 0.52 | 1.87% | 27.92 | 28.66 | 27.59 | 50,989 |
| Apr 25 2024 | 27.84 | -0.31 | -1.10% | 27.83 | 28.03 | 27.52 | 65,596 |
| Apr 24 2024 | 28.15 | -0.88 | -3.03% | 29.10 | 29.115 | 28.12 | 52,009 |
| Apr 23 2024 | 29.03 | 0.95 | 3.38% | 28.06 | 29.19 | 27.82 | 61,142 |
| Apr 22 2024 | 28.08 | 0.06 | 0.21% | 28.02 | 28.85 | 28.02 | 89,080 |
| Apr 19 2024 | 28.02 | 0.04 | 0.14% | 27.89 | 28.23 | 27.5277 | 74,678 |
| Apr 18 2024 | 27.98 | -0.24 | -0.85% | 28.53 | 28.6799 | 27.92 | 52,636 |
| Apr 17 2024 | 28.22 | -1.25 | -4.24% | 29.50 | 29.53 | 28.1015 | 45,363 |
| Apr 16 2024 | 29.47 | -0.08 | -0.27% | 29.35 | 29.59 | 28.89 | 57,904 |
| Apr 15 2024 | 29.55 | 0.47 | 1.62% | 29.67 | 29.67 | 28.66 | 74,864 |
| Apr 12 2024 | 29.08 | -0.91 | -3.03% | 30.06 | 30.20 | 28.85 | 53,566 |
| Apr 11 2024 | 29.99 | 0.11 | 0.37% | 29.99 | 30.05 | 29.1983 | 55,331 |
| Apr 10 2024 | 29.88 | -0.64 | -2.10% | 31.08 | 31.08 | 29.62 | 67,675 |
| Apr 09 2024 | 30.52 | 0.37 | 1.23% | 30.33 | 30.52 | 29.14 | 107,133 |
| Apr 08 2024 | 30.15 | -0.85 | -2.74% | 31.14 | 31.5092 | 29.86 | 124,165 |
| Apr 05 2024 | 31.00 | 0.37 | 1.21% | 30.84 | 31.5462 | 30.36 | 179,202 |
| Apr 04 2024 | 30.63 | -2.53 | -7.63% | 34.50 | 34.50 | 30.26 | 285,238 |
| Apr 03 2024 | 33.16 | 2.47 | 8.05% | 31.22 | 34.725 | 30.7001 | 370,564 |
| Apr 02 2024 | 30.69 | 0.12 | 0.39% | 31.75 | 31.75 | 29.71 | 175,936 |
| Apr 01 2024 | 30.57 | 3.29 | 12.06% | 30.29 | 30.88 | 29.60 | 478,434 |
| Mar 28 2024 | 27.28 | 0.36 | 1.34% | 26.74 | 27.595 | 26.575 | 286,266 |
| Mar 27 2024 | 26.92 | 0.29 | 1.09% | 26.64 | 27.45 | 26.64 | 52,743 |
| Mar 26 2024 | 26.63 | 0.68 | 2.62% | 25.87 | 26.87 | 25.87 | 53,045 |
| Mar 25 2024 | 25.95 | -0.90 | -3.35% | 26.95 | 26.95 | 25.575 | 87,090 |
| Mar 22 2024 | 26.85 | 1.52 | 6.00% | 25.78 | 27.24 | 25.78 | 118,107 |
| Mar 21 2024 | 25.33 | 0.01 | 0.04% | 25.44 | 25.59 | 25.07 | 35,974 |
| Mar 20 2024 | 25.32 | 0.61 | 2.47% | 24.87 | 25.3991 | 24.77 | 40,852 |
| Mar 19 2024 | 24.71 | 0.22 | 0.90% | 24.21 | 25.14 | 24.21 | 29,369 |
| Mar 18 2024 | 24.49 | -0.23 | -0.93% | 24.64 | 25.10 | 24.34 | 37,055 |
| Mar 15 2024 | 24.72 | 0.22 | 0.90% | 24.25 | 25.02 | 24.155 | 65,395 |
| Mar 14 2024 | 24.50 | -0.45 | -1.80% | 25.10 | 25.10 | 24.40 | 28,944 |
| Mar 13 2024 | 24.95 | 0.41 | 1.67% | 24.59 | 25.11 | 24.54 | 34,124 |
| Mar 12 2024 | 24.54 | 0.49 | 2.04% | 24.12 | 24.59 | 23.6728 | 35,035 |
| Mar 11 2024 | 24.05 | -0.33 | -1.35% | 24.18 | 24.205 | 23.73 | 19,280 |
| Mar 08 2024 | 24.38 | -0.10 | -0.41% | 24.70 | 24.99 | 24.05 | 40,947 |
| Mar 07 2024 | 24.48 | 0.58 | 2.43% | 24.11 | 24.6433 | 24.00 | 35,034 |
| Mar 06 2024 | 23.90 | 0.02 | 0.08% | 24.00 | 24.41 | 23.7007 | 29,874 |
| Mar 05 2024 | 23.88 | 0.29 | 1.23% | 23.64 | 24.03 | 23.415 | 38,293 |
| Mar 04 2024 | 23.59 | -0.12 | -0.51% | 23.71 | 23.95 | 23.45 | 24,887 |
| Mar 01 2024 | 23.71 | 0.02 | 0.08% | 23.29 | 24.14 | 23.29 | 47,192 |
| Feb 29 2024 | 23.69 | -0.07 | -0.29% | 23.91 | 24.13 | 23.54 | 25,990 |
| Feb 28 2024 | 23.76 | 0.31 | 1.32% | 23.43 | 24.13 | 23.3963 | 39,177 |
| Feb 27 2024 | 23.45 | -0.52 | -2.17% | 24.14 | 24.20 | 23.04 | 40,246 |
| Feb 26 2024 | 23.97 | 0.08 | 0.33% | 24.01 | 24.4981 | 23.91 | 41,843 |
| Feb 23 2024 | 23.89 | 1.11 | 4.87% | 22.73 | 23.94 | 22.6676 | 73,588 |
| Feb 22 2024 | 22.78 | -0.32 | -1.39% | 23.17 | 23.29 | 22.78 | 39,533 |
| Feb 21 2024 | 23.10 | -0.71 | -2.98% | 23.70 | 23.91 | 22.78 | 63,394 |
| Feb 20 2024 | 23.81 | -0.31 | -1.29% | 23.90 | 24.07 | 23.64 | 36,156 |
| Feb 16 2024 | 24.12 | -0.08 | -0.33% | 24.29 | 24.98 | 23.72 | 78,246 |
| Feb 15 2024 | 24.20 | -0.57 | -2.30% | 24.78 | 24.80 | 23.66 | 115,440 |
| Feb 14 2024 | 24.77 | 2.32 | 10.33% | 22.66 | 24.82 | 22.40 | 277,511 |
| Feb 13 2024 | 22.45 | -0.41 | -1.79% | 22.50 | 22.57 | 22.09 | 50,174 |
| Feb 12 2024 | 22.86 | -0.07 | -0.31% | 22.75 | 22.88 | 22.54 | 54,964 |
