$18.60 +0.07 (%) Graham Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHM historical data

Date Open High Low Close Volume
5/5/201618.6718.8518.5218.6032,325
5/4/201618.5018.7118.3718.5315,811
5/3/201619.1019.1218.7218.7611,777
5/2/201618.5319.5318.5319.3829,174
4/29/201618.6218.8118.2718.5116,397
4/28/201618.7318.9918.5518.6012,481
4/27/201619.0019.0918.8118.968,969
4/26/201618.7419.2518.4619.0913,287
4/25/201618.6518.9218.5418.739,638
4/22/201618.9419.0118.5118.7421,721
4/21/201619.0719.2218.6318.7010,725
4/20/201619.2619.2618.9319.016,710
4/19/201619.1819.4219.1019.179,549
4/18/201618.6819.2718.6819.2230,367
4/15/201619.1219.2518.4518.7423,148
4/14/201619.2919.2918.9219.1214,650
4/13/201618.8019.3318.7519.3126,569
4/12/201618.4118.7618.1218.5521,734
4/11/201618.5319.0518.3018.3216,064
4/8/201618.4718.9218.2118.4913,588
4/7/201618.2818.5618.1918.3818,864
4/6/201618.1718.6517.9118.4744,286
4/5/201618.7518.8518.2218.2643,291
4/4/201619.7019.7018.8818.9318,035
4/1/201619.7019.9219.6019.6622,192
3/31/201620.0120.1019.9019.9132,300
3/30/201619.6320.2419.5819.9540,675
3/29/201618.3019.4818.1919.4142,016
3/28/201618.3818.5918.1618.3219,543
3/24/201618.5018.5518.2018.3626,958
3/23/201619.5419.6918.4918.5337,408
3/22/201619.9820.1119.6519.6818,688
3/21/201620.0020.0119.8319.9122,392
3/18/201620.0020.1519.7520.0569,715
3/17/201619.8120.0019.8120.0023,278
3/16/201619.7819.9919.5519.8114,444
3/15/201619.6419.9019.5019.7621,427
3/14/201619.2819.9519.1419.8137,761
3/11/201618.8619.5118.8619.4029,950
3/10/201619.4519.4518.5518.7217,467
3/9/201619.0119.5719.0119.369,618
3/8/201619.9119.9218.8218.9529,032
3/7/201619.4019.9419.4019.9117,402
3/4/201618.9119.6018.9119.5624,649
3/3/201618.9519.1218.8018.9123,553
3/2/201618.5819.2218.5518.8933,368
3/1/201618.4518.6718.4018.6317,755
2/29/201618.0218.7818.0218.3752,103
2/26/201617.8218.2917.8017.9820,356
2/25/201617.5317.7917.5017.76167,819
2/24/201616.7217.5116.7217.4919,968
2/23/201616.8717.1216.7116.8823,634
2/22/201617.0517.1416.8516.9835,892
2/19/201616.7817.0716.7416.9428,187
2/18/201616.5816.8716.5816.8022,925
2/17/201616.9317.3316.7316.8328,725
2/16/201616.1616.9716.1616.7716,975
2/12/201616.6616.8516.2216.3220,883
2/11/201616.2816.7616.2616.5037,626
2/10/201616.4516.9716.4316.4920,074
2/9/201616.6517.0716.3316.4531,922
2/8/201616.6716.9616.3916.8926,312
2/5/201617.1217.4116.7716.8232,763
2/4/201616.8217.5116.8217.1733,545
2/3/201617.0617.1916.7016.8855,102
2/2/201616.8817.2316.6716.8423,634
2/1/201617.1417.4916.0617.1278,639
1/29/201617.2417.8616.6017.30135,535
1/28/201616.8317.3516.8317.0869,084
1/27/201616.5416.9816.3516.6539,278
1/26/201616.2016.7616.1016.5431,713
1/25/201615.9216.1215.7116.0058,556
1/22/201615.9216.3215.7816.0951,007
1/21/201615.9816.0915.6715.8072,838
1/20/201615.2416.1815.0315.9271,137
1/19/201615.6415.7515.3015.4732,294
1/15/201615.0215.6514.8215.5154,746
1/14/201615.0015.6814.8715.4253,251
1/13/201614.8715.1914.3914.92141,843
1/12/201614.9915.1714.5315.0390,274
1/11/201614.9715.0414.4714.89102,651
1/8/201615.5815.7514.9014.9963,222
1/7/201616.1616.3815.5015.5256,729
1/6/201615.8217.2315.8216.9590,076
1/5/201616.4816.7216.0016.1570,766
1/4/201616.5216.5816.3516.5244,394
12/31/201517.2617.2616.5316.8297,938
12/30/201517.2917.4617.2017.2650,410
12/29/201517.0917.4017.0017.2143,746
12/28/201517.1617.3116.9817.0639,610
12/24/201517.3017.3516.9217.2821,539
12/23/201516.7217.2716.7017.0542,685
12/22/201516.3516.8516.3316.7327,589
12/21/201516.1216.3716.1216.3558,308
12/18/201515.9716.2515.8216.0773,587
12/17/201515.9516.1615.8215.9241,082
12/16/201515.6716.2415.6616.01123,319
12/15/201516.1516.1515.6315.7448,263
12/14/201516.6916.6915.9516.0380,617
12/11/201516.6116.8116.4716.7072,511
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center