$23.02 +0.04 (%) Graham Corp - NYSE

May. 22, 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
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
3/11/201523.2123.7023.1523.5734,101
3/10/201523.2623.8123.2523.3252,514
3/9/201523.4623.7723.3023.5388,389
3/6/201523.1623.7423.1623.4738,098
3/5/201523.2523.4522.9423.4373,866
3/4/201523.3323.3322.9923.30163,588
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center