$19.55 +0.25 (%) Graham Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHM historical data

Date Open High Low Close Volume
7/22/201619.2219.6119.0419.558,385
7/21/201618.9319.4418.9319.3021,556
7/20/201618.7219.1918.6218.978,067
7/19/201618.7218.8018.2718.6819,145
7/18/201619.4719.4718.8118.9317,651
7/15/201619.3719.7019.3719.5319,995
7/14/201620.9520.9519.0119.2032,369
7/13/201620.9621.0020.7320.7436,063
7/12/201621.0821.0820.6620.9426,003
7/11/201620.3621.0920.3421.0326,599
7/8/201619.3520.4219.3520.3524,238
7/7/201619.3419.4919.1919.2811,626
7/6/201618.9819.4518.7619.3918,066
7/5/201618.6219.1018.4419.0018,076
7/1/201618.3418.9618.3418.9112,712
6/30/201618.1418.4518.0618.4223,953
6/29/201618.2018.3918.0018.0918,877
6/28/201618.7218.8118.0018.0824,934
6/27/201618.7018.9918.5118.5530,795
6/24/201618.1518.8418.1518.7350,664
6/23/201618.8519.1718.8519.1123,430
6/22/201618.4118.8418.4118.5818,692
6/21/201618.3618.5618.1418.4414,487
6/20/201618.6218.9018.4118.5021,378
6/17/201618.1418.3318.1118.2937,889
6/16/201617.6818.1217.4318.0910,901
6/15/201617.9718.0717.8017.9515,484
6/14/201618.1218.1217.6917.8529,377
6/13/201618.1718.2518.0018.0517,987
6/10/201618.1818.6518.1818.4249,399
6/9/201618.7518.7618.4018.4644,561
6/8/201618.9619.0918.7518.9620,137
6/7/201618.7018.8718.6518.697,753
6/6/201618.5318.8218.5318.758,930
6/3/201618.4518.7318.3618.4117,432
6/2/201618.7418.7418.4018.6213,458
6/1/201618.0818.7417.8918.6816,857
5/31/201618.2318.4318.0518.0629,740
5/27/201617.5418.3617.5418.2938,718
5/26/201617.7518.3017.5417.6164,703
5/25/201617.5018.5817.5017.62130,039
5/24/201618.3018.6418.3018.5035,050
5/23/201617.4518.3217.4518.1731,096
5/20/201617.2717.5717.2617.448,588
5/19/201617.1817.4317.1117.1819,732
5/18/201617.4117.5217.1817.3217,086
5/17/201618.1618.3017.3017.3522,003
5/16/201618.0318.3318.0118.1514,605
5/13/201617.9517.9517.7517.769,597
5/12/201618.2918.2917.7617.827,079
5/11/201618.4618.5618.2118.259,226
5/10/201618.5718.7518.3918.6413,666
5/9/201618.4318.5518.4018.4313,177
5/6/201618.6018.6818.3518.4914,602
5/5/201618.6718.8518.5218.6032,325
5/4/201618.5018.7118.3718.5315,811
5/3/201619.1019.1218.7218.7611,777
5/2/201618.5319.5318.5319.3829,174
4/29/201618.6218.8118.2718.5116,397
4/28/201618.7318.9918.5518.6012,481
4/27/201619.0019.0918.8118.968,969
4/26/201618.7419.2518.4619.0913,287
4/25/201618.6518.9218.5418.739,638
4/22/201618.9419.0118.5118.7421,721
4/21/201619.0719.2218.6318.7010,725
4/20/201619.2619.2618.9319.016,710
4/19/201619.1819.4219.1019.179,549
4/18/201618.6819.2718.6819.2230,367
4/15/201619.1219.2518.4518.7423,148
4/14/201619.2919.2918.9219.1214,650
4/13/201618.8019.3318.7519.3126,569
4/12/201618.4118.7618.1218.5521,734
4/11/201618.5319.0518.3018.3216,064
4/8/201618.4718.9218.2118.4913,588
4/7/201618.2818.5618.1918.3818,864
4/6/201618.1718.6517.9118.4744,286
4/5/201618.7518.8518.2218.2643,291
4/4/201619.7019.7018.8818.9318,035
4/1/201619.7019.9219.6019.6622,192
3/31/201620.0120.1019.9019.9132,300
3/30/201619.6320.2419.5819.9540,675
3/29/201618.3019.4818.1919.4142,016
3/28/201618.3818.5918.1618.3219,543
3/24/201618.5018.5518.2018.3626,958
3/23/201619.5419.6918.4918.5337,408
3/22/201619.9820.1119.6519.6818,688
3/21/201620.0020.0119.8319.9122,392
3/18/201620.0020.1519.7520.0569,715
3/17/201619.8120.0019.8120.0023,278
3/16/201619.7819.9919.5519.8114,444
3/15/201619.6419.9019.5019.7621,427
3/14/201619.2819.9519.1419.8137,761
3/11/201618.8619.5118.8619.4029,950
3/10/201619.4519.4518.5518.7217,467
3/9/201619.0119.5719.0119.369,618
3/8/201619.9119.9218.8218.9529,032
3/7/201619.4019.9419.4019.9117,402
3/4/201618.9119.6018.9119.5624,649
3/3/201618.9519.1218.8018.9123,553
3/2/201618.5819.2218.5518.8933,368
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center