$23.53 +0.01 (%) Graham Corp - NYSE

Mar. 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
3/3/201523.5023.6423.0323.5348,772
3/2/201522.7923.5322.7123.5242,802
2/27/201522.9023.0022.5722.6336,405
2/26/201522.6922.9022.5122.8651,185
2/25/201522.1322.8621.7922.7970,048
2/24/201522.1122.3821.7522.1836,347
2/23/201522.3522.3521.7522.0330,380
2/20/201522.6822.7022.1122.3369,579
2/19/201522.6122.8422.3922.6422,598
2/18/201522.4523.0622.4522.7735,348
2/17/201522.9523.2822.4022.6327,314
2/13/201522.8123.3922.8022.8429,632
2/12/201522.6322.8722.4322.8054,246
2/11/201522.3922.6422.1022.3640,371
2/10/201522.7022.7022.1022.5032,205
2/9/201523.2723.7922.5922.6357,053
2/6/201521.8124.0321.8123.28257,571
2/5/201521.5822.0221.5821.69104,461
2/4/201521.7622.1021.3221.44127,248
2/3/201521.1022.1521.1021.81208,158
2/2/201521.1021.4820.7621.08151,478
1/30/201524.0025.7620.5820.69194,335
1/29/201522.5423.2322.3323.1497,662
1/28/201523.1423.1422.1722.3644,131
1/27/201523.7723.7722.8923.1040,320
1/26/201523.7724.1923.7523.9943,814
1/23/201524.1124.4423.6023.7032,498
1/22/201524.2624.3623.9324.2552,216
1/21/201524.1124.4623.6424.1045,240
1/20/201524.8324.8323.9724.2833,753
1/16/201524.8625.0924.6024.7527,909
1/15/201525.8225.8224.5124.9935,014
1/14/201525.1626.0125.1625.6922,699
1/13/201526.0726.3525.1325.3849,754
1/12/201525.5126.0025.2725.7341,254
1/9/201525.8526.0325.6225.7842,144
1/8/201525.9826.2525.8226.0032,181
1/7/201526.3826.3825.5525.9426,958
1/6/201527.2727.2725.8326.3132,711
1/5/201527.7527.7827.0027.2935,124
1/2/201528.8228.8627.8827.9739,772
12/31/201428.1229.1928.1228.7760,020
12/30/201428.4528.5028.2028.2125,202
12/29/201428.2728.6428.2128.4528,400
12/26/201428.0128.4127.7928.1310,556
12/24/201427.8028.4027.4027.7915,833
12/23/201426.6427.6026.6427.5436,069
12/22/201426.8027.0626.3826.6322,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center