$30.28 +0.06 (%) Graham Corp - NYSE

Sep. 23, 2014 | 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
9/22/201431.0331.0830.1830.2229,674
9/19/201432.0932.4530.9731.3162,989
9/18/201431.5932.1631.2531.9840,554
9/17/201431.3531.7331.1631.3934,003
9/16/201430.5631.9630.5431.3630,115
9/15/201431.2731.2730.4830.6821,194
9/12/201431.2231.6330.6131.4027,409
9/11/201430.6931.2430.5331.1234,125
9/10/201430.3930.8529.9130.7837,990
9/9/201430.7030.8130.1730.4434,880
9/8/201430.9331.0130.4830.7422,361
9/5/201430.8031.0730.6130.9216,305
9/4/201430.5031.2030.1730.9937,860
9/3/201431.6231.7330.2830.3324,269
9/2/201430.6431.7230.6431.5037,952
8/29/201430.3330.6830.1830.5613,231
8/28/201430.1230.3529.9930.2415,658
8/27/201429.9830.4229.9730.2713,076
8/26/201430.2530.5229.9930.1243,185
8/25/201430.0430.4229.9530.1536,215
8/22/201430.3830.7229.9429.9838,309
8/21/201430.0230.5629.8730.2523,538
8/20/201430.0230.2229.8730.0527,286
8/19/201430.2130.6630.2130.3420,175
8/18/201430.3330.5030.1030.2218,461
8/15/201430.4530.4529.6330.0436,120
8/14/201430.3230.3229.8930.1024,423
8/13/201430.3630.3630.0630.0916,523
8/12/201430.5030.5729.8330.1935,129
8/11/201430.6530.8230.2430.7240,637
8/8/201429.9930.6829.8430.3319,966
8/7/201430.1330.2629.8429.9919,760
8/6/201429.8130.3529.8130.1119,097
8/5/201430.0530.2629.5229.9035,359
8/4/201430.2230.4330.0930.2827,647
8/1/201430.2630.4529.8530.2824,302
7/31/201430.8130.8929.7530.1649,377
7/30/201430.7631.4930.5031.3635,378
7/29/201430.0630.6230.0630.5017,714
7/28/201430.1530.3529.2730.1228,420
7/25/201431.0031.0130.3530.5214,305
7/24/201431.9632.0330.9531.3722,860
7/23/201431.9032.1331.7132.0319,357
7/22/201431.4431.9931.2731.9338,348
7/21/201431.8031.8731.2431.3222,360
7/18/201431.4232.1931.4232.1419,991
7/17/201432.1732.3031.2431.5316,085
7/16/201433.3933.3932.3532.4918,356
7/15/201433.9333.9333.0733.3319,204
7/14/201434.0034.2033.4034.0731,713
7/11/201433.0933.9133.0633.6730,276
7/10/201433.2033.3332.7733.2223,476
7/9/201434.2234.2433.8133.9815,914
7/8/201434.0934.1133.5534.0435,258
7/7/201435.1135.1134.1334.2822,537
7/3/201435.0635.3534.8635.3119,862
7/2/201434.7435.2034.7435.1127,229
7/1/201434.7635.2734.7134.9042,627
6/30/201434.1734.8833.7034.8160,639
6/27/201433.2234.4733.1234.3941,384
6/26/201433.3933.6133.1133.4916,570
6/25/201433.0233.5733.0233.4741,535
6/24/201433.4933.6233.1433.2640,025
6/23/201433.7033.7033.2733.5415,096
6/20/201433.6233.9433.5033.7870,553
6/19/201433.3433.4433.0833.3415,586
6/18/201433.7034.1433.0733.3327,545
6/17/201433.1334.1233.1333.7927,816
6/16/201433.5934.0333.0233.3033,700
6/13/201433.2934.0032.8833.8151,668
6/12/201433.1333.2532.9633.1244,564
6/11/201433.1233.3733.0833.1537,577
6/10/201433.3033.5133.1133.2753,025
6/9/201433.1333.6333.1333.6028,679
6/6/201433.0533.3132.8633.1744,480
6/5/201430.9532.9130.8332.7867,474
6/4/201430.8030.8530.5630.8063,658
6/3/201430.0030.7829.8730.7889,141
6/2/201430.0230.5829.6830.1088,363
5/30/201427.7429.9027.2029.8078,828
5/29/201427.7628.7027.7528.2536,313
5/28/201428.0128.4127.8028.0849,437
5/27/201427.4828.0027.3627.90184,258
5/23/201427.2527.5927.2127.3542,625
5/22/201427.4027.5227.2527.2520,460
5/21/201426.9327.4026.9327.2833,466
5/20/201427.5827.6326.5726.73259,302
5/19/201427.5227.8027.5027.6254,104
5/16/201427.5127.7527.4327.6823,100
5/15/201427.5627.7627.1027.6153,605
5/14/201428.0228.1027.6227.7443,819
5/13/201427.7828.6526.2028.00213,868
5/12/201428.8229.2028.5828.8241,856
5/9/201427.7728.8527.7728.6824,161
5/8/201428.7228.9627.8127.9130,622
5/7/201428.2028.7328.0028.6423,739
5/6/201429.5029.5028.2128.2529,477
5/5/201429.1729.6828.9529.5619,103
5/2/201428.5629.6528.3829.5230,585
5/1/201429.6629.6628.0428.5840,786
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center