$18.83 -0.16 (%) Graham Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHM historical data

Date Open High Low Close Volume
9/27/201618.5519.0018.5118.999,255
9/26/201618.3118.7418.3018.6325,693
9/23/201618.6218.6218.3418.3818,161
9/22/201618.5418.5618.2518.5613,701
9/21/201618.2118.3018.0418.2910,112
9/20/201618.0018.2217.9918.0815,221
9/19/201617.8118.0017.8117.9515,280
9/16/201618.2118.2117.7517.9333,928
9/15/201618.0018.3117.9718.1510,839
9/14/201617.7618.0617.7617.906,340
9/13/201618.1418.3117.7517.7715,112
9/12/201618.2318.4718.0418.2218,563
9/9/201619.5019.5018.2118.3014,306
9/8/201619.7619.9819.7119.8013,176
9/7/201619.4920.0419.4919.8017,315
9/6/201619.4219.7119.2719.5924,072
9/2/201618.7319.5218.7319.518,235
9/1/201618.8719.2118.5218.6912,222
8/31/201619.3019.4319.0719.1115,295
8/30/201619.5319.6919.3919.567,451
8/29/201619.4219.4719.2519.466,261
8/26/201619.7619.8319.2819.327,957
8/25/201619.5119.7519.3819.5521,160
8/24/201619.6319.7319.4119.578,950
8/23/201619.6319.9219.6219.6610,124
8/22/201619.6820.1019.4019.5818,215
8/19/201618.3220.3618.3219.6556,730
8/18/201618.7418.7418.2518.3717,609
8/17/201618.1418.7918.1218.5731,053
8/16/201618.2218.2318.0218.1619,023
8/15/201618.2318.3318.1118.2410,786
8/12/201617.8918.1817.8818.1211,572
8/11/201618.0418.0817.9118.0037,204
8/10/201618.0018.0717.7317.9549,335
8/9/201617.8717.9717.7217.9618,624
8/8/201617.9418.0017.9117.995,382
8/5/201617.8518.0017.8517.9918,694
8/4/201618.0018.0017.7517.756,732
8/3/201617.8918.1417.8717.9815,585
8/2/201618.0018.0017.8017.8110,294
8/1/201618.1318.1317.8217.9615,036
7/29/201618.8119.0718.0118.0233,728
7/28/201618.4418.8318.4418.764,656
7/27/201618.8218.8218.2318.5522,435
7/26/201619.0019.1618.7618.8316,770
7/25/201619.5419.5418.8219.0411,655
7/22/201619.2219.6119.0419.558,385
7/21/201618.9319.4418.9319.3021,556
7/20/201618.7219.1918.6218.978,067
7/19/201618.7218.8018.2718.6819,145
7/18/201619.4719.4718.8118.9317,651
7/15/201619.3719.7019.3719.5319,995
7/14/201620.9520.9519.0119.2032,369
7/13/201620.9621.0020.7320.7436,063
7/12/201621.0821.0820.6620.9426,003
7/11/201620.3621.0920.3421.0326,599
7/8/201619.3520.4219.3520.3524,238
7/7/201619.3419.4919.1919.2811,626
7/6/201618.9819.4518.7619.3918,066
7/5/201618.6219.1018.4419.0018,076
7/1/201618.3418.9618.3418.9112,712
6/30/201618.1418.4518.0618.4223,953
6/29/201618.2018.3918.0018.0918,877
6/28/201618.7218.8118.0018.0824,934
6/27/201618.7018.9918.5118.5530,795
6/24/201618.1518.8418.1518.7350,664
6/23/201618.8519.1718.8519.1123,430
6/22/201618.4118.8418.4118.5818,692
6/21/201618.3618.5618.1418.4414,487
6/20/201618.6218.9018.4118.5021,378
6/17/201618.1418.3318.1118.2937,889
6/16/201617.6818.1217.4318.0910,901
6/15/201617.9718.0717.8017.9515,484
6/14/201618.1218.1217.6917.8529,377
6/13/201618.1718.2518.0018.0517,987
6/10/201618.1818.6518.1818.4249,399
6/9/201618.7518.7618.4018.4644,561
6/8/201618.9619.0918.7518.9620,137
6/7/201618.7018.8718.6518.697,753
6/6/201618.5318.8218.5318.758,930
6/3/201618.4518.7318.3618.4117,432
6/2/201618.7418.7418.4018.6213,458
6/1/201618.0818.7417.8918.6816,857
5/31/201618.2318.4318.0518.0629,740
5/27/201617.5418.3617.5418.2938,718
5/26/201617.7518.3017.5417.6164,703
5/25/201617.5018.5817.5017.62130,039
5/24/201618.3018.6418.3018.5035,050
5/23/201617.4518.3217.4518.1731,096
5/20/201617.2717.5717.2617.448,588
5/19/201617.1817.4317.1117.1819,732
5/18/201617.4117.5217.1817.3217,086
5/17/201618.1618.3017.3017.3522,003
5/16/201618.0318.3318.0118.1514,605
5/13/201617.9517.9517.7517.769,597
5/12/201618.2918.2917.7617.827,079
5/11/201618.4618.5618.2118.259,226
5/10/201618.5718.7518.3918.6413,666
5/9/201618.4318.5518.4018.4313,177
5/6/201618.6018.6818.3518.4914,602
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center