$19.26 +0.38 (%) Graham Corp - NYSE

Aug. 3, 2015 | 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
8/3/201519.0119.4418.5519.2662,804
7/31/201519.5919.7018.3718.88253,130
7/30/201517.6220.0217.6219.52270,857
7/29/201517.2817.7617.1117.3687,260
7/28/201517.5117.6017.1117.3458,051
7/27/201517.1717.6417.1717.5842,832
7/24/201518.0118.0817.2517.3366,008
7/23/201518.6418.7618.0918.0929,959
7/22/201518.5618.8618.3818.6831,307
7/21/201518.5318.6218.5018.5630,720
7/20/201519.1219.1218.5118.5853,892
7/17/201519.1619.3119.0319.1933,623
7/16/201519.3919.7519.0019.2253,795
7/15/201519.8720.1019.2319.2556,311
7/14/201520.1820.2019.7419.8544,881
7/13/201520.1520.3620.0320.0717,738
7/10/201520.1820.4719.9020.0423,625
7/9/201520.0520.1419.7720.0530,324
7/8/201519.7720.0019.6619.8050,372
7/7/201520.1320.1319.6519.7737,178
7/6/201520.0020.2920.0020.1742,545
7/2/201520.2020.4620.0920.2525,802
7/1/201520.5120.6020.0120.1057,415
6/30/201520.8420.8920.4420.4924,451
6/29/201520.3620.9620.3620.7736,111
6/26/201520.4020.5020.2320.40207,562
6/25/201520.3520.3919.8220.2848,522
6/24/201520.3520.3520.0120.2939,777
6/23/201520.6220.6220.2620.3828,406
6/22/201520.7520.7520.4920.5420,562
6/19/201520.6220.6720.4620.6050,885
6/18/201520.4220.7020.2420.5239,106
6/17/201520.2620.5020.1820.3617,906
6/16/201520.3420.3820.2020.3258,630
6/15/201520.8120.8720.3520.4728,509
6/12/201520.8421.0520.7420.9147,136
6/11/201520.8721.1120.5220.9724,600
6/10/201520.7521.1720.7020.8240,574
6/9/201520.6220.8520.2520.6533,877
6/8/201520.8321.1220.6920.8049,376
6/5/201520.7721.1720.7720.9438,396
6/4/201521.1121.2720.7521.1476,391
6/3/201520.9821.6920.9821.1166,795
6/2/201521.6121.6120.9020.9866,525
6/1/201522.2022.4721.3421.7773,564
5/29/201522.5022.8921.9022.23128,100
5/28/201523.2723.3222.9823.1312,719
5/27/201522.8423.4822.8423.4516,364
5/26/201522.9323.2022.6823.0132,206
5/22/201523.0923.2122.8823.0224,040
5/21/201522.7023.2022.6222.9815,206
5/20/201523.0923.1622.6022.6913,153
5/19/201523.2423.2422.7622.9814,247
5/18/201523.3323.3422.6823.2223,342
5/15/201523.8423.8423.1023.2618,279
5/14/201523.1323.9723.0523.8620,307
5/13/201523.2023.4122.7223.0516,393
5/12/201523.2423.2422.5423.0324,233
5/11/201523.3723.7623.1223.2420,306
5/8/201523.8024.0723.4723.5022,311
5/7/201523.4623.7923.3223.4715,550
5/6/201523.2123.5922.9623.5424,228
5/5/201523.5423.9922.8923.0924,364
5/4/201523.2323.9423.2323.4321,208
5/1/201523.3723.4022.9723.2920,638
4/30/201523.5323.9622.7523.4049,424
4/29/201524.2924.2923.3423.6434,193
4/28/201523.9524.3823.7324.3224,085
4/27/201523.8724.2123.1923.6530,543
4/24/201524.1324.2423.7823.9014,463
4/23/201523.7424.2323.5624.1128,512
4/22/201523.7023.9023.3023.7321,276
4/21/201524.0024.0023.4823.7018,202
4/20/201523.3224.0123.3024.0051,000
4/17/201523.2123.4822.9523.2064,708
4/16/201523.7623.7723.3423.4846,931
4/15/201523.6823.8223.4823.5877,520
4/14/201524.0024.1223.4523.4849,243
4/13/201523.7223.9723.7223.7731,999
4/10/201524.1224.1523.6723.7522,969
4/9/201524.3124.4323.5623.9821,573
4/8/201524.7424.9324.4124.5329,590
4/7/201524.6625.2524.6624.6925,220
4/6/201523.9825.0823.8224.8192,689
4/2/201524.0824.5823.8224.0240,100
4/1/201523.9824.3023.5323.9745,053
3/31/201523.9424.4423.7023.97152,217
3/30/201524.4624.6524.1024.1624,998
3/27/201524.0724.4423.5524.2637,849
3/26/201524.3424.4823.9324.1523,680
3/25/201524.9424.9524.0924.2725,251
3/24/201525.0525.1224.1424.6753,167
3/23/201524.9525.3124.8825.2221,732
3/20/201524.8325.0424.6425.0047,260
3/19/201524.8824.8824.2724.7149,660
3/18/201524.2624.8724.0724.7927,938
3/17/201524.1524.8723.5524.2336,585
3/16/201524.5524.9623.5124.14126,191
3/13/201524.8224.9024.1424.6158,481
3/12/201523.8824.7323.8824.7350,249
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!