GHM Stock Prices

Data as of Nov 10, 2026

Last

88.24

Change

-0.40

Open

87.31

Previous

88.64

High

89.50

Low

86.76

Bid

-

Ask

-

Volume

172,904

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Oct 7, 2008

Impl Vol

44.2%

Hist Vol

54.8%

Opt Volume

12

Open Int

876

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	87.31	89.50	86.76	88.24	-0.40	172,904	12	0.442	0.548
Nov 9, 2026	81.14	91.03	79.47	88.64	+10.62	305,623	135	0.597	0.548
Nov 6, 2026	77.00	78.38	73.50	78.02	+5.92	273,652	3	0.524	0.532
Nov 5, 2026	70.07	75.00	68.75	72.10	+2.58	297,094	27	0.529	0.527
Nov 4, 2026	75.58	75.81	68.13	69.52	-4.40	251,303	35	1.057	0.527
Nov 3, 2026	72.55	75.26	71.08	73.92	+3.20	159,135	20	0.890	0.523
Nov 2, 2026	70.96	73.46	70.56	70.72	+0.77	124,636	6	0.846	0.521
Oct 30, 2026	68.91	70.04	67.84	69.95	-1.74	136,841	62	0.822	0.521
Oct 29, 2026	70.99	72.44	69.57	71.69	+0.53	126,924	7	0.000	0.521
Oct 28, 2026	72.61	72.61	70.12	71.16	+0.14	190,528	8	0.711	0.521
Oct 27, 2026	69.33	71.06	68.05	71.02	+2.75	225,582	23	0.732	0.522
Oct 26, 2026	67.71	70.22	66.95	68.27	+2.17	193,527	0	0.000	0.523
Oct 23, 2026	63.30	66.71	62.65	66.10	+1.69	224,204	5	0.000	0.522
Oct 22, 2026	66.19	66.51	62.64	64.41	-3.94	315,827	20	0.607	0.523
Oct 21, 2026	70.30	70.64	68.20	68.35	-0.30	181,598	1	0.682	0.520
Oct 20, 2026	68.04	70.52	65.94	68.65	-0.58	143,687	82	0.740	0.521
Oct 19, 2026	70.40	70.92	68.78	69.23	+0.75	201,486	6	0.569	0.522
Oct 16, 2026	71.10	71.68	67.18	68.48	-2.67	951,290	13	0.000	0.522
Oct 15, 2026	71.79	73.03	68.26	71.15	-2.21	268,097	0	0.000	0.522
Oct 14, 2026	75.51	75.51	68.50	73.36	-4.22	603,006	41	0.694	0.523
Oct 13, 2026	80.47	81.05	77.27	77.58	-3.70	239,310	9	0.686	0.522
Oct 12, 2026	82.59	83.24	81.24	81.28	-1.09	117,324	2	0.950	0.522
Oct 9, 2026	82.62	84.15	81.32	82.37	+0.82	126,970	16	0.441	0.525
Oct 8, 2026	83.11	84.25	80.33	81.55	-2.79	187,727	5	0.613	0.525
Oct 7, 2026	85.00	87.13	83.13	84.34	-3.94	155,115	3	0.633	0.524
Oct 6, 2026	92.02	92.05	88.01	88.28	-2.20	144,156	1	0.761	0.523
Oct 5, 2026	91.46	92.77	89.60	90.48	-1.01	124,129	288	0.664	0.524
Oct 2, 2026	91.05	93.99	89.26	91.49	+0.00	254,344	16	0.622	0.524
Oct 1, 2026	86.78	87.00	84.49	86.90	+0.59	158,090	0	0.000	0.523
Sep 30, 2026	87.15	87.16	85.38	86.31	+0.16	277,373	4	0.000	0.524
Sep 29, 2026	87.26	88.62	85.85	86.15	-1.08	141,661	7	0.578	0.526
Sep 28, 2026	86.89	88.07	85.51	87.23	+0.02	115,661	4	0.531	0.526
Sep 25, 2026	88.11	90.20	86.91	87.21	-0.32	115,698	15	0.683	0.527
Sep 24, 2026	86.15	87.97	85.44	87.53	-0.27	212,303	4	0.620	0.528
Sep 23, 2026	86.06	87.91	85.44	87.80	+0.86	137,484	1	0.445	0.528
Sep 22, 2026	85.76	87.83	85.73	86.94	+1.07	155,579	17	0.597	0.528
Sep 21, 2026	85.36	86.55	84.34	85.87	+1.83	145,145	6	0.524	0.529
Sep 18, 2026	87.01	87.01	81.97	84.04	+0.42	381,383	1	0.000	0.529
Sep 17, 2026	88.28	88.80	83.54	83.62	-1.66	112,973	40	0.000	0.530
Sep 16, 2026	85.36	86.93	83.20	85.28	+1.60	149,317	0	0.000	0.529
Sep 15, 2026	84.78	85.87	82.25	83.68	-0.01	155,074	21	0.578	0.529
Sep 14, 2026	83.80	85.69	82.85	83.69	-3.89	148,233	13	0.516	0.532
Sep 11, 2026	87.50	89.70	87.19	87.58	+2.09	89,876	3	0.437	0.530
Sep 10, 2026	85.76	87.73	85.23	85.49	-1.99	121,648	1	0.000	0.530
Sep 9, 2026	87.84	90.64	86.71	87.48	-1.26	118,465	7	0.649	0.529
Sep 8, 2026	87.58	90.22	87.56	88.74	+0.00	115,421	2	0.410	0.529
Sep 4, 2026	86.43	89.32	86.43	87.78	+1.82	128,055	1	0.484	0.529
Sep 3, 2026	84.44	86.14	82.75	85.96	+2.74	152,393	3	0.547	0.530
Sep 2, 2026	83.73	84.28	82.63	83.22	-0.27	141,046	1	0.554	0.529
Sep 1, 2026	86.15	86.15	81.97	83.49	-3.72	170,908	8	0.581	0.529
Aug 31, 2026	86.45	87.43	83.32	87.21	+1.13	237,828	4	0.687	0.528
Aug 28, 2026	92.77	93.74	86.06	86.08	-7.30	164,093	30	0.412	0.528
Aug 27, 2026	93.08	95.18	92.67	93.38	+1.52	193,016	4	0.562	0.522
Aug 26, 2026	93.75	94.25	89.78	91.86	-1.34	300,080	7	0.495	0.522
Aug 25, 2026	99.99	100.65	93.16	93.20	-3.96	228,198	2	0.420	0.522
Aug 24, 2026	100.59	100.62	95.01	97.16	-4.33	184,974	10	0.377	0.521
Aug 21, 2026	101.46	102.75	96.76	101.49	+1.50	247,775	14	0.513	0.520
Aug 20, 2026	103.56	103.66	99.38	99.99	-4.82	179,757	3	0.000	0.520
Aug 19, 2026	112.44	112.44	103.32	104.81	-6.36	156,448	8	0.556	0.517
Aug 18, 2026	112.94	113.19	109.93	111.17	-4.31	152,868	7	0.478	0.515
Aug 17, 2026	115.39	116.63	113.69	115.48	+1.49	121,757	5	0.650	0.513
Aug 14, 2026	110.49	114.12	109.93	113.99	+2.91	145,763	13	0.472	0.513
Aug 13, 2026	113.33	113.33	109.66	111.08	-2.03	198,133	10	0.619	0.514
Aug 12, 2026	111.57	113.50	110.73	113.11	+4.35	128,381	9	0.000	0.514
Aug 11, 2026	110.11	113.88	107.54	108.76	+0.01	114,462	3	0.576	0.514
Aug 10, 2026	111.33	111.33	107.23	108.75	-2.93	227,418	2	0.611	0.514

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Oct 7, 2008	0.500	Jul 31, 2008
Jan 3, 2008	0.800	Oct 26, 2007
Oct 4, 2005	0.500	Jul 28, 2005