UK markets closed

Graham Corporation (GHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.02+0.04 (+0.14%)
At close: 04:00PM EDT
28.02 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202427.8928.1127.5328.0228.0261,990
18 Apr 202428.5328.6827.9227.9827.9852,400
17 Apr 202429.5029.5328.1028.2228.2245,400
16 Apr 202429.3529.5928.8929.4729.4757,900
15 Apr 202429.6729.6728.6629.5529.5574,700
12 Apr 202430.0630.2028.8529.0829.0853,600
11 Apr 202429.9930.0529.2029.9929.9955,300
10 Apr 202431.0831.0829.6229.8829.8867,700
09 Apr 202430.3330.5229.1430.5230.52107,100
08 Apr 202431.1431.5129.8630.1530.15124,000
05 Apr 202430.8431.5530.3631.0031.00179,200
04 Apr 202434.5034.5030.2630.6330.63285,200
03 Apr 202430.9934.7330.7033.1633.16370,500
02 Apr 202431.7531.7529.7130.6930.69176,000
01 Apr 202430.0030.8829.6030.5730.57478,800
28 Mar 202426.7427.6026.5827.2827.28286,200
27 Mar 202426.6427.4526.6426.9226.9252,700
26 Mar 202425.8726.8725.8726.6326.6353,000
25 Mar 202426.9526.9525.5825.9525.9587,100
22 Mar 202425.7827.2425.7826.8526.85118,100
21 Mar 202425.4425.5925.0725.3325.3336,000
20 Mar 202424.8825.4024.7725.3225.3240,900
19 Mar 202424.2125.1424.2124.7124.7129,400
18 Mar 202424.6425.1024.3424.4924.4937,100
15 Mar 202424.2525.0224.1624.7224.7265,400
14 Mar 202425.1025.1024.4024.5024.5028,900
13 Mar 202424.5925.1124.5424.9524.9534,100
12 Mar 202423.9324.5923.6724.5424.5435,000
11 Mar 202424.0924.2123.7324.0524.0519,300
08 Mar 202424.7024.9924.0524.3824.3840,900
07 Mar 202424.2624.6424.0024.4824.4835,000
06 Mar 202424.0024.4123.7023.9023.9029,900
05 Mar 202423.6424.0323.4223.8823.8838,300
04 Mar 202423.7123.9523.4723.5923.5924,900
01 Mar 202423.2924.1423.2923.7123.7147,200
29 Feb 202423.9124.0823.5423.6923.6926,000
28 Feb 202423.4324.1323.4023.7623.7639,200
27 Feb 202424.1424.2023.0423.4523.4540,200
26 Feb 202424.0124.5023.9123.9723.9741,800
23 Feb 202422.7323.9422.6723.8923.8973,600
22 Feb 202423.1723.2722.7822.7822.7839,500
21 Feb 202423.7023.9122.7823.1023.1063,400
20 Feb 202423.9024.0723.6423.8123.8136,200
16 Feb 202424.2924.9823.7224.1224.1278,200
15 Feb 202424.7824.7923.6624.2024.20115,400
14 Feb 202422.6624.8222.4024.7724.77277,500
13 Feb 202422.5022.5122.0922.4522.4550,200
12 Feb 202422.7522.8822.5422.8622.8655,000
09 Feb 202423.0023.0222.4922.9322.9363,800
08 Feb 202421.7522.9421.7322.9422.9486,600
07 Feb 202422.2522.2521.7221.7621.7670,100
06 Feb 202421.9622.1521.7822.1022.1086,800
05 Feb 202422.6923.5020.7121.9621.96181,500
02 Feb 202419.1619.8419.1619.7819.7859,300
01 Feb 202419.4219.7018.9019.2619.2666,600
31 Jan 202419.7319.9319.3519.4619.4644,700
30 Jan 202419.7620.0219.5219.8319.8335,900
29 Jan 202420.2420.2719.6919.9319.9362,800
26 Jan 202419.9520.4619.7720.4420.4472,800
25 Jan 202419.8019.8519.6419.8019.8023,300
24 Jan 202419.9920.1019.4919.5619.5621,800
23 Jan 202419.7220.1819.7220.0120.0189,400
22 Jan 202419.5519.8419.3019.7219.7253,000
19 Jan 202419.3119.5518.9319.5019.5065,000
18 Jan 202420.5020.5019.2019.3019.3097,200
17 Jan 202419.4521.0019.4520.3720.37129,000
16 Jan 202419.5920.1319.3019.9119.9197,700
12 Jan 202419.1819.5218.8419.5019.5038,900
11 Jan 202418.8719.2518.6118.9718.9736,200
10 Jan 202418.2019.2618.2019.0019.0037,300
09 Jan 202418.5118.7218.3218.6318.6334,200
08 Jan 202419.3219.3218.1518.8018.8052,100
05 Jan 202419.2819.6819.0619.4019.4065,700
04 Jan 202418.7919.2718.7919.2419.2449,600
03 Jan 202419.3619.3618.8018.8618.8632,400
02 Jan 202419.0119.6118.7819.2719.2763,300
29 Dec 202319.6219.6218.7618.9718.9776,000
28 Dec 202319.6919.7519.3419.4619.4625,100
27 Dec 202319.3219.9319.1919.6719.6744,000
26 Dec 202319.2519.2518.6419.1919.1954,100
22 Dec 202318.4519.4118.4319.0219.0263,600
21 Dec 202318.5518.6518.0318.4718.4720,900
20 Dec 202318.9318.9318.3018.4318.4334,100
19 Dec 202317.9918.9017.9918.9018.9049,500
18 Dec 202317.7218.0117.6517.9717.9731,100
15 Dec 202317.9117.9117.1317.6017.6063,300
14 Dec 202318.2418.3717.8117.8517.8563,000
13 Dec 202317.8418.4617.3817.9017.90128,700
12 Dec 202318.0318.3217.7917.9017.9042,500
11 Dec 202317.7818.0217.5617.9917.9946,400
08 Dec 202317.6918.0117.5617.9717.9741,100
07 Dec 202317.9317.9917.0217.5617.5658,100
06 Dec 202318.6518.8517.9818.0518.0559,000
05 Dec 202318.8518.9318.4818.6518.6546,700
04 Dec 202318.8319.1018.6918.9518.9551,500
01 Dec 202318.4018.9918.4018.8318.8343,400
30 Nov 202318.6818.9518.4318.5318.5323,100
29 Nov 202318.7518.8518.4718.7518.7542,300
28 Nov 202318.9318.9718.4018.6718.6731,000
27 Nov 202319.0019.2418.4018.7218.7243,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...