$21.84 -0.37 (%) Graham Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201622.1122.3421.7621.848,167
12/1/201622.2922.7721.7622.2129,080
11/30/201623.7823.9222.0622.2223,672
11/29/201623.2724.0523.2723.5161,216
11/28/201623.4623.4622.6223.26136,188
11/25/201622.5823.5722.4223.4927,271
11/23/201621.3122.9021.2522.6550,267
11/22/201620.6421.5620.3721.5341,037
11/21/201620.5420.7019.8620.6922,082
11/18/201619.8520.7119.5220.5040,540
11/17/201620.2820.4919.5419.7533,219
11/16/201620.6920.6920.1120.2038,380
11/15/201620.1320.8820.1020.6334,349
11/14/201619.1220.3419.1220.1360,871
11/11/201617.9819.2517.6219.18129,017
11/10/201618.1218.2617.7518.03125,615
11/9/201617.2418.2217.2418.0540,431
11/8/201617.6917.6917.1917.3511,748
11/7/201617.4617.5917.2917.4820,384
11/4/201617.5617.6517.2117.2122,866
11/3/201617.9417.9817.5617.5610,338
11/2/201618.1118.1117.8317.8410,519
11/1/201618.7518.7517.8417.8418,096
10/31/201617.8518.2717.8517.8513,990
10/28/201617.9718.2117.8317.9811,920
10/27/201617.8817.9917.8017.968,457
10/26/201618.0118.0617.7717.7915,314
10/25/201618.1318.3018.0018.019,183
10/24/201618.6518.8718.0418.2315,216
10/21/201618.4918.5918.1118.4625,891
10/20/201618.8818.9818.7018.705,744
10/19/201618.9419.0118.8318.8610,264
10/18/201619.0019.0518.7518.864,539
10/17/201618.8818.8918.7518.866,090
10/14/201618.9619.1018.7018.7520,110
10/13/201619.2119.2118.8918.958,749
10/12/201619.6419.6419.1919.259,061
10/11/201619.5219.6519.2619.3718,729
10/10/201619.4019.5919.4019.538,987
10/7/201619.6519.6619.4119.4317,774
10/6/201619.4519.8119.3819.668,824
10/5/201619.2219.6718.9619.5012,279
10/4/201619.0119.2718.9819.109,201
10/3/201618.9619.1218.8819.068,827
9/30/201618.8719.2318.8019.1077,608
9/29/201618.9019.0018.7518.875,504
9/28/201619.0019.0018.8018.8323,175
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center