$26.49 -0.12 (%) Graham Corp - NYSE

Dec. 22, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHM historical data

Date Open High Low Close Volume
12/19/201426.8027.1826.5326.6163,731
12/18/201427.2327.6626.7626.9765,976
12/17/201426.6727.1026.3726.9986,099
12/16/201427.0827.4826.0626.2380,258
12/15/201429.1229.1226.8127.0984,726
12/12/201428.8829.4828.6529.0134,899
12/11/201429.6329.9929.0529.3325,381
12/10/201430.8931.0729.1429.3536,786
12/9/201429.4531.4429.4531.3040,594
12/8/201429.7029.9329.2529.6427,773
12/5/201429.1430.0828.7829.7192,968
12/4/201429.7229.9129.1329.1724,953
12/3/201428.6030.0428.5629.7594,270
12/2/201428.7929.1928.7929.0029,141
12/1/201430.4030.4128.6129.2373,357
11/28/201431.2431.2430.0830.3719,274
11/26/201432.3532.3631.2531.4412,913
11/25/201431.8432.6631.7032.3830,344
11/24/201431.6432.0531.6432.0424,116
11/21/201432.5232.5231.5631.6827,188
11/20/201431.6032.0631.6031.9616,069
11/19/201432.5032.7931.1731.6522,462
11/18/201432.7533.4432.5932.7236,189
11/17/201433.9634.1832.5032.5521,894
11/14/201433.8534.3033.8334.2223,756
11/13/201433.9534.4033.5833.6944,040
11/12/201433.1834.1832.9534.0525,946
11/11/201433.8534.2532.7733.2634,701
11/10/201433.6034.0433.2833.9827,820
11/7/201433.6633.7933.0433.6921,787
11/6/201433.1933.2932.9233.2018,869
11/5/201432.9033.6432.9033.3521,239
11/4/201433.4633.6132.8333.0218,755
11/3/201433.6134.2933.2533.6533,260
10/31/201433.4533.5832.1233.5039,100
10/30/201431.9333.0130.9332.7794,379
10/29/201434.1034.6530.8532.1599,578
10/28/201430.8532.7730.8532.7439,950
10/27/201430.4130.7630.0030.7522,752
10/24/201431.1431.1730.2430.5349,934
10/23/201431.2431.6730.8731.0431,087
10/22/201431.2731.3530.7930.8432,610
10/21/201430.9731.3630.6931.2929,448
10/20/201430.0430.6730.0330.6732,670
10/17/201431.4631.4629.9530.0124,695
10/16/201429.6931.1829.5830.9927,450
10/15/201429.4730.1729.3430.0653,249
10/14/201430.1730.5129.7129.7346,870
10/13/201430.2730.6729.8329.9344,459
10/10/201429.2830.5429.2830.1173,303
10/9/201429.8029.8529.3829.5144,562
10/8/201429.2730.0428.6229.7455,321
10/7/201429.2029.5929.0029.2546,221
10/6/201429.4529.7129.0729.5039,650
10/3/201429.9029.9029.2029.3034,709
10/2/201428.8329.3928.8329.2657,738
10/1/201428.8928.8928.1928.7549,589
9/30/201429.1629.2828.7328.7539,765
9/29/201428.5329.2528.5329.0937,371
9/26/201428.9729.1827.9929.0375,044
9/25/201430.0430.0427.9928.77105,968
9/24/201430.4330.6129.7830.0170,131
9/23/201430.1930.6730.0230.2837,644
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center