Graham Corp $33.98

down -0.06


9/7/2014 04:02 PM  |  NYSE : GHM  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHM historical data

Date Open High Low Close Volume
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
4/30/201430.1530.1529.1129.8426,595
4/29/201429.9030.2529.3730.1328,753
4/28/201429.9830.7029.6930.0150,373
4/25/201429.9530.6028.4129.9826,333
4/24/201430.8131.0529.9130.1522,613
4/23/201431.2932.0930.7030.8653,179
4/22/201431.4231.6831.1631.4730,898
4/21/201431.1131.6631.0731.5013,640
4/17/201431.2231.6031.0731.2013,316
4/16/201431.2431.5330.6431.284,769
4/15/201431.4731.4730.1030.9718,617
4/14/201432.3732.3931.0631.4617,239
4/11/201431.9932.6631.5131.9228,262
4/10/201432.3532.4732.0032.4129,456
4/9/201432.4332.9232.0732.6918,693
4/8/201432.0233.1031.8732.2213,806
4/7/201432.0932.5031.6031.8723,676
4/4/201433.2233.2231.1932.1142,050
4/3/201432.6033.4232.1233.1739,239
4/2/201432.3132.6531.6932.6220,619
4/1/201431.9332.3531.1932.1388,408
3/31/201431.9332.5630.2331.8556,155
3/28/201433.0133.6931.3331.7924,971
3/27/201433.2933.9633.0033.0910,682
3/26/201435.4835.4833.8433.9620,809
3/25/201434.6435.5033.7635.2114,970
3/24/201434.6134.6833.3334.5736,052
3/21/201434.3634.9934.3434.6419,281
3/20/201434.7635.1034.0234.266,699
3/19/201435.5936.2434.5934.8717,757
3/18/201435.0535.9435.0435.7312,139
3/17/201435.0735.6934.8434.8414,016
3/14/201434.7535.2134.1934.8012,869
3/13/201435.1535.1734.6834.766,538
3/12/201435.1735.3534.2935.3512,062
3/11/201436.2136.2135.2535.3519,759
3/10/201436.0936.3035.3236.309,392
3/7/201436.3736.4835.9036.2922,843
3/6/201435.8636.5435.3436.0518,400
3/5/201435.6936.2935.3935.9623,198
3/4/201434.9236.3134.9235.8350,955
3/3/201434.5834.7834.1834.7138,211
2/28/201435.0235.4334.2234.7737,092
2/27/201433.8135.4433.8134.90120,831
2/26/201434.8235.9933.8734.0434,037
2/25/201433.7835.1833.6034.6851,299
2/24/201435.2535.7834.3334.8844,872
2/21/201435.8636.0035.0435.3618,832
2/20/201433.9035.8133.9035.639,814
2/19/201434.3935.2934.1034.23218,868
2/18/201434.5134.8634.4234.6114,717
2/14/201435.5735.5734.4934.5918,471
Trading Center