Register for real-time alerts, custom portfolio, and market movers
GHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 30.34 | -0.22 | -0.72% | 30.32 | 30.81 | 30.045 | 67,388 |
| Sep 19 2024 | 30.56 | 0.66 | 2.21% | 31.01 | 31.01 | 30.0201 | 32,457 |
| Sep 18 2024 | 29.90 | 0.32 | 1.08% | 29.58 | 30.77 | 28.91 | 38,697 |
| Sep 17 2024 | 29.58 | 0.30 | 1.02% | 29.75 | 30.08 | 29.375 | 30,102 |
| Sep 16 2024 | 29.28 | -0.25 | -0.85% | 29.53 | 29.53 | 28.75 | 38,299 |
| Sep 13 2024 | 29.53 | 0.50 | 1.72% | 29.56 | 30.21 | 29.20 | 70,149 |
| Sep 12 2024 | 29.03 | 0.03 | 0.10% | 29.37 | 29.95 | 28.73 | 47,688 |
| Sep 11 2024 | 29.00 | 0.56 | 1.97% | 28.27 | 29.05 | 27.98 | 32,328 |
| Sep 10 2024 | 28.44 | 0.39 | 1.39% | 28.33 | 28.47 | 27.765 | 35,631 |
| Sep 09 2024 | 28.05 | 0.48 | 1.74% | 27.75 | 28.445 | 27.62 | 31,374 |
| Sep 06 2024 | 27.57 | -1.13 | -3.94% | 28.58 | 29.01 | 27.48 | 43,047 |
| Sep 05 2024 | 28.70 | -0.56 | -1.91% | 29.45 | 29.45 | 28.22 | 34,148 |
| Sep 04 2024 | 29.26 | -0.39 | -1.32% | 29.30 | 29.78 | 29.17 | 47,416 |
| Sep 03 2024 | 29.65 | -2.19 | -6.88% | 31.51 | 31.51 | 29.20 | 49,622 |
| Aug 30 2024 | 31.84 | 0.49 | 1.56% | 31.70 | 31.87 | 30.89 | 31,551 |
| Aug 29 2024 | 31.35 | 0.30 | 0.97% | 31.36 | 31.73 | 31.09 | 18,587 |
| Aug 28 2024 | 31.05 | -0.88 | -2.76% | 32.03 | 32.03 | 30.93 | 49,056 |
| Aug 27 2024 | 31.93 | 0.43 | 1.37% | 31.45 | 32.11 | 31.02 | 32,105 |
| Aug 26 2024 | 31.50 | 0.40 | 1.29% | 31.83 | 32.10 | 31.25 | 49,769 |
| Aug 23 2024 | 31.10 | 1.06 | 3.53% | 30.25 | 31.32 | 30.07 | 41,151 |
| Aug 22 2024 | 30.04 | 0.33 | 1.11% | 29.65 | 30.22 | 29.635 | 40,629 |
| Aug 21 2024 | 29.71 | 0.79 | 2.73% | 28.96 | 29.82 | 28.71 | 37,868 |
| Aug 20 2024 | 28.92 | -0.79 | -2.66% | 29.60 | 29.77 | 28.71 | 29,581 |
| Aug 19 2024 | 29.71 | 0.38 | 1.30% | 29.40 | 29.76 | 29.18 | 23,477 |
| Aug 16 2024 | 29.33 | -0.46 | -1.54% | 29.75 | 29.75 | 29.25 | 26,642 |
| Aug 15 2024 | 29.79 | 0.77 | 2.65% | 29.84 | 30.28 | 29.285 | 42,090 |
| Aug 14 2024 | 29.02 | 0.24 | 0.83% | 28.79 | 29.30 | 28.45 | 49,983 |
| Aug 13 2024 | 28.78 | 0.61 | 2.17% | 28.37 | 28.96 | 27.99 | 45,022 |
| Aug 12 2024 | 28.17 | -0.33 | -1.16% | 28.33 | 28.55 | 27.91 | 45,658 |
| Aug 09 2024 | 28.50 | -0.21 | -0.73% | 28.47 | 28.74 | 27.99 | 54,540 |
| Aug 08 2024 | 28.71 | 0.87 | 3.13% | 28.36 | 29.09 | 28.22 | 46,768 |
| Aug 07 2024 | 27.84 | -1.18 | -4.07% | 30.27 | 32.20 | 27.80 | 91,744 |
| Aug 06 2024 | 29.02 | 0.36 | 1.26% | 28.67 | 29.50 | 28.67 | 50,319 |
| Aug 05 2024 | 28.66 | -1.78 | -5.85% | 28.50 | 29.50 | 27.67 | 67,297 |
| Aug 02 2024 | 30.44 | -0.89 | -2.84% | 30.00 | 30.80 | 29.40 | 76,191 |
| Aug 01 2024 | 31.33 | -1.44 | -4.39% | 32.77 | 33.12 | 30.63 | 67,274 |
| Jul 31 2024 | 32.77 | 0.36 | 1.11% | 32.82 | 33.64 | 32.02 | 69,693 |
| Jul 30 2024 | 32.41 | 0.01 | 0.03% | 32.77 | 32.88 | 31.75 | 67,921 |
| Jul 29 2024 | 32.40 | -0.56 | -1.70% | 32.88 | 33.50 | 32.10 | 42,224 |
| Jul 26 2024 | 32.96 | 0.91 | 2.84% | 32.64 | 33.23 | 32.27 | 65,400 |
| Jul 25 2024 | 32.05 | 0.49 | 1.55% | 31.84 | 32.605 | 30.61 | 86,193 |
| Jul 24 2024 | 31.56 | -1.36 | -4.13% | 32.70 | 33.355 | 31.55 | 110,419 |
| Jul 23 2024 | 32.92 | 0.63 | 1.95% | 32.18 | 33.25 | 32.18 | 77,393 |
| Jul 22 2024 | 32.29 | 1.97 | 6.50% | 30.34 | 32.66 | 30.34 | 107,580 |
| Jul 19 2024 | 30.32 | 0.47 | 1.57% | 29.96 | 30.43 | 29.03 | 73,870 |
| Jul 18 2024 | 29.85 | -0.93 | -3.02% | 30.68 | 31.3161 | 29.34 | 86,450 |
| Jul 17 2024 | 30.78 | -0.97 | -3.06% | 31.55 | 31.765 | 30.75 | 61,587 |
| Jul 16 2024 | 31.75 | 1.44 | 4.75% | 30.70 | 32.22 | 30.32 | 97,400 |
| Jul 15 2024 | 30.31 | 0.43 | 1.44% | 30.11 | 30.61 | 29.86 | 85,540 |
| Jul 12 2024 | 29.88 | 1.69 | 6.00% | 28.69 | 29.96 | 28.6609 | 109,099 |
| Jul 11 2024 | 28.19 | 0.89 | 3.26% | 27.87 | 28.61 | 27.4317 | 75,855 |
| Jul 10 2024 | 27.30 | 0.13 | 0.48% | 27.25 | 27.57 | 27.00 | 57,610 |
| Jul 09 2024 | 27.17 | -1.32 | -4.63% | 28.33 | 28.48 | 27.15 | 69,843 |
| Jul 08 2024 | 28.49 | 0.43 | 1.53% | 28.35 | 28.85 | 28.11 | 81,548 |
| Jul 05 2024 | 28.06 | -0.58 | -2.03% | 28.51 | 28.59 | 27.50 | 85,104 |
| Jul 03 2024 | 28.64 | 0.22 | 0.77% | 28.49 | 28.98 | 28.43 | 28,252 |
| Jul 02 2024 | 28.42 | -0.19 | -0.66% | 28.37 | 28.745 | 28.11 | 71,461 |
| Jul 01 2024 | 28.61 | 0.61 | 2.18% | 28.16 | 28.75 | 27.785 | 124,889 |
| Jun 28 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0 |
| Jun 27 2024 | 28.00 | 0.50 | 1.82% | 27.65 | 28.228 | 27.17 | 143,584 |
| Jun 26 2024 | 27.50 | 0.00 | 0.00% | 27.49 | 27.53 | 26.33 | 124,765 |
| Jun 25 2024 | 27.50 | -0.50 | -1.79% | 28.14 | 28.14 | 27.24 | 107,754 |
