$16.82 -0.35 (%) Graham Corp - NYSE

Feb. 5, 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
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
12/10/201516.9517.1216.7817.0180,282
12/9/201517.6617.8417.3417.3847,270
12/8/201517.4517.7517.3517.7018,331
12/7/201517.3718.0017.1917.7135,302
12/4/201517.6717.7917.4317.5017,875
12/3/201517.8317.9417.4917.7128,751
12/2/201517.9518.0017.8117.8218,563
12/1/201518.0018.0117.7818.0017,653
11/30/201517.8118.0317.6217.9623,467
11/27/201517.8717.9717.7017.846,909
11/25/201518.0118.0117.8317.9516,930
11/24/201517.6718.0317.3918.0117,409
11/23/201517.7318.0417.5517.6418,177
11/20/201517.3418.1317.3417.9131,372
11/19/201517.1617.3316.9717.2316,539
11/18/201517.2617.3917.0717.2559,101
11/17/201517.4817.4816.9117.1652,526
11/16/201517.6817.6817.1017.4124,892
11/13/201517.7418.0017.5017.7595,101
11/12/201517.9518.1417.7517.9248,535
11/11/201517.9218.2417.9018.0521,222
11/10/201517.8718.0917.8518.0317,884
11/9/201518.2418.2417.8217.9345,881
11/6/201517.7118.2517.5318.2321,810
11/5/201518.0318.1317.7917.9339,474
11/4/201517.3618.1917.2218.1440,296
11/3/201517.2117.6517.1617.3536,512
11/2/201516.9417.5616.9317.4427,679
10/30/201516.9817.1216.6516.9723,770
10/29/201517.7317.8716.8616.8657,233
10/28/201518.0318.2317.7718.0350,577
10/27/201517.6017.6016.9017.4646,099
10/26/201518.0318.0717.5817.8219,197
10/23/201518.0818.2917.8518.0832,050
10/22/201517.7618.2217.7218.0825,757
10/21/201517.9018.1617.4117.5019,139
10/20/201517.6818.2417.5817.8147,795
10/19/201518.0018.0017.5517.8026,795
10/16/201518.1118.1117.6917.9940,676
10/15/201517.6218.2217.4018.0626,395
10/14/201517.9918.1717.6617.6829,144
10/13/201517.8018.2317.8017.9729,893
10/12/201518.2818.5217.9618.0054,537
10/9/201518.4718.6418.1918.3876,682
10/8/201518.1018.8818.1018.3559,416
10/7/201518.3018.6918.0318.1244,589
10/6/201518.2018.3517.7918.0452,258
10/5/201518.2318.5417.9518.33124,583
10/2/201517.2918.0217.0518.0123,129
10/1/201517.7717.7716.9517.5057,359
9/30/201517.6317.8317.5617.6529,050
9/29/201517.3117.7117.2517.5733,997
9/28/201516.7317.4316.6917.2045,547
9/25/201517.4817.5216.7716.7752,978
9/24/201517.0117.6016.7517.4040,428
9/23/201516.8817.3616.5917.2546,060
9/22/201516.9817.1216.6816.8568,084
9/21/201517.0217.3216.9817.1437,348
9/18/201517.6617.9417.0017.0483,232
9/17/201517.8118.2317.5917.8532,001
9/16/201517.6718.0017.6317.9219,997
9/15/201517.1817.7716.9717.6824,630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center