Advertisement
U.S. markets closed

Graham Corporation (GHM)

NYSE - NYSE Delayed Price. Currency in USD
27.28+0.36 (+1.34%)
At close: 04:00PM EDT
28.51 +1.23 (+4.51%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.7427.6026.5827.2827.28286,200
Mar 27, 202426.6427.4526.6426.9226.9252,700
Mar 26, 202425.8726.8725.8726.6326.6353,000
Mar 25, 202426.9526.9525.5825.9525.9587,100
Mar 22, 202425.7827.2425.7826.8526.85118,100
Mar 21, 202425.4425.5925.0725.3325.3336,000
Mar 20, 202424.8825.4024.7725.3225.3240,900
Mar 19, 202424.2125.1424.2124.7124.7129,400
Mar 18, 202424.6425.1024.3424.4924.4937,100
Mar 15, 202424.2525.0224.1624.7224.7265,400
Mar 14, 202425.1025.1024.4024.5024.5028,900
Mar 13, 202424.5925.1124.5424.9524.9534,100
Mar 12, 202423.9324.5923.6724.5424.5435,000
Mar 11, 202424.0924.2123.7324.0524.0519,300
Mar 08, 202424.7024.9924.0524.3824.3840,900
Mar 07, 202424.2624.6424.0024.4824.4835,000
Mar 06, 202424.0024.4123.7023.9023.9029,900
Mar 05, 202423.6424.0323.4223.8823.8838,300
Mar 04, 202423.7123.9523.4723.5923.5924,900
Mar 01, 202423.2924.1423.2923.7123.7147,200
Feb 29, 202423.9124.0823.5423.6923.6926,000
Feb 28, 202423.4324.1323.4023.7623.7639,200
Feb 27, 202424.1424.2023.0423.4523.4540,200
Feb 26, 202424.0124.5023.9123.9723.9741,800
Feb 23, 202422.7323.9422.6723.8923.8973,600
Feb 22, 202423.1723.2722.7822.7822.7839,500
Feb 21, 202423.7023.9122.7823.1023.1063,400
Feb 20, 202423.9024.0723.6423.8123.8136,200
Feb 16, 202424.2924.9823.7224.1224.1278,200
Feb 15, 202424.7824.7923.6624.2024.20115,400
Feb 14, 202422.6624.8222.4024.7724.77277,500
Feb 13, 202422.5022.5122.0922.4522.4550,200
Feb 12, 202422.7522.8822.5422.8622.8655,000
Feb 09, 202423.0023.0222.4922.9322.9363,800
Feb 08, 202421.7522.9421.7322.9422.9486,600
Feb 07, 202422.2522.2521.7221.7621.7670,100
Feb 06, 202421.9622.1521.7822.1022.1086,800
Feb 05, 202422.6923.5020.7121.9621.96181,500
Feb 02, 202419.1619.8419.1619.7819.7859,300
Feb 01, 202419.4219.7018.9019.2619.2666,600
Jan 31, 202419.7319.9319.3519.4619.4644,700
Jan 30, 202419.7620.0219.5219.8319.8335,900
Jan 29, 202420.2420.2719.6919.9319.9362,800
Jan 26, 202419.9520.4619.7720.4420.4472,800
Jan 25, 202419.8019.8519.6419.8019.8023,300
Jan 24, 202419.9920.1019.4919.5619.5621,800
Jan 23, 202419.7220.1819.7220.0120.0189,400
Jan 22, 202419.5519.8419.3019.7219.7253,000
Jan 19, 202419.3119.5518.9319.5019.5065,000
Jan 18, 202420.5020.5019.2019.3019.3097,200
Jan 17, 202419.4521.0019.4520.3720.37129,000
Jan 16, 202419.5920.1319.3019.9119.9197,700
Jan 12, 202419.1819.5218.8419.5019.5038,900
Jan 11, 202418.8719.2518.6118.9718.9736,200
Jan 10, 202418.2019.2618.2019.0019.0037,300
Jan 09, 202418.5118.7218.3218.6318.6334,200
Jan 08, 202419.3219.3218.1518.8018.8052,100
Jan 05, 202419.2819.6819.0619.4019.4065,700
Jan 04, 202418.7919.2718.7919.2419.2449,600
Jan 03, 202419.3619.3618.8018.8618.8632,400
Jan 02, 202419.0119.6118.7819.2719.2763,300
Dec 29, 202319.6219.6218.7618.9718.9776,000
Dec 28, 202319.6919.7519.3419.4619.4625,100
Dec 27, 202319.3219.9319.1919.6719.6744,000
Dec 26, 202319.2519.2518.6419.1919.1954,100
Dec 22, 202318.4519.4118.4319.0219.0263,600
Dec 21, 202318.5518.6518.0318.4718.4720,900
Dec 20, 202318.9318.9318.3018.4318.4334,100
Dec 19, 202317.9918.9017.9918.9018.9049,500
Dec 18, 202317.7218.0117.6517.9717.9731,100
Dec 15, 202317.9117.9117.1317.6017.6063,300
Dec 14, 202318.2418.3717.8117.8517.8563,000
Dec 13, 202317.8418.4617.3817.9017.90128,700
Dec 12, 202318.0318.3217.7917.9017.9042,500
Dec 11, 202317.7818.0217.5617.9917.9946,400
Dec 08, 202317.6918.0117.5617.9717.9741,100
Dec 07, 202317.9317.9917.0217.5617.5658,100
Dec 06, 202318.6518.8517.9818.0518.0559,000
Dec 05, 202318.8518.9318.4818.6518.6546,700
Dec 04, 202318.8319.1018.6918.9518.9551,500
Dec 01, 202318.4018.9918.4018.8318.8343,400
Nov 30, 202318.6818.9518.4318.5318.5323,100
Nov 29, 202318.7518.8518.4718.7518.7542,300
Nov 28, 202318.9318.9718.4018.6718.6731,000
Nov 27, 202319.0019.2418.4018.7218.7243,700
Nov 24, 202319.0119.6918.5719.4319.4333,800
Nov 22, 202318.6619.1018.2118.8718.8774,400
Nov 21, 202318.1018.7918.0018.3818.3881,800
Nov 20, 202317.8218.2817.5618.0718.0749,200
Nov 17, 202317.9017.9017.3817.6017.6042,700
Nov 16, 202318.0018.4317.3517.6217.6252,900
Nov 15, 202316.8817.9916.8017.9817.98136,700
Nov 14, 202316.8316.9516.5016.8516.8527,900
Nov 13, 202316.8717.2116.2116.4916.4934,600
Nov 10, 202316.7017.3416.5017.2217.2248,800
Nov 09, 202316.1116.8515.8216.8516.8524,800
Nov 08, 202316.3316.3915.8116.2216.2231,500
Nov 07, 202316.3016.4915.6216.2416.2421,800
Nov 06, 202317.0017.1016.1816.5816.5837,800
Nov 03, 202317.0017.2016.8516.9916.9932,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...