Graham Corporation Historical Stock Prices

GHM 
$26.71
*  
0.26
0.96%
Get GHM Alerts
*Delayed - data as of Dec. 19, 2014 12:33 ET  -  Find a broker to begin trading GHM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    GHM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:33  27.04  27.18  26.53  26.71 22,543
12/18/2014 27.23 27.66 26.76 26.97 65,976
12/17/2014 26.67 27.1 26.37 26.99 86,099
12/16/2014 27.08 27.48 26.06 26.23 80,258
12/15/2014 29.12 29.12 26.8075 27.09 84,726
12/12/2014 28.88 29.48 28.6501 29.01 34,899
12/11/2014 29.63 29.99 29.05 29.33 25,381
12/10/2014 30.89 31.0668 29.14 29.35 36,786
12/09/2014 29.45 31.44 29.45 31.3 40,594
12/08/2014 29.7 29.93 29.245 29.64 27,773
12/05/2014 29.14 30.08 28.78 29.71 92,968
12/04/2014 29.72 29.91 29.13 29.17 24,953
12/03/2014 28.604 30.04 28.56 29.75 94,270
12/02/2014 28.794 29.19 28.794 29 29,141
12/01/2014 30.4 30.41 28.61 29.23 73,357
11/28/2014 31.24 31.24 30.08 30.37 19,274
11/26/2014 32.35 32.36 31.25 31.44 12,913
11/25/2014 31.84 32.66 31.7 32.38 30,344
11/24/2014 31.64 32.05 31.64 32.04 24,116
11/21/2014 32.52 32.52 31.56 31.68 27,188
11/20/2014 31.6 32.06 31.6 31.96 16,069
11/19/2014 32.5 32.79 31.17 31.65 22,462
11/18/2014 32.75 33.44 32.59 32.72 36,189
11/17/2014 33.96 34.18 32.5 32.55 21,894
11/14/2014 33.85 34.3 33.8301 34.22 23,756
11/13/2014 33.95 34.4 33.58 33.69 44,040
11/12/2014 33.18 34.18 32.95 34.05 25,946
11/11/2014 33.85 34.25 32.77 33.26 34,701
11/10/2014 33.6 34.04 33.28 33.98 27,820
11/07/2014 33.66 33.79 33.04 33.69 21,787
11/06/2014 33.19 33.29 32.9155 33.2 18,869
11/05/2014 32.9 33.64 32.9 33.35 21,239
11/04/2014 33.46 33.61 32.83 33.02 18,755
11/03/2014 33.61 34.29 33.25 33.65 33,260
10/31/2014 33.45 33.58 32.12 33.5 39,100
10/30/2014 31.93 33.01 30.93 32.77 101,105
10/29/2014 34.1 34.65 30.85 32.15 99,578
10/28/2014 30.85 32.77 30.85 32.74 39,950
10/27/2014 30.41 30.76 30 30.75 22,752
10/24/2014 31.14 31.17 30.24 30.53 49,934
10/23/2014 31.24 31.67 30.87 31.04 31,087
10/22/2014 31.27 31.35 30.79 30.84 32,610
10/21/2014 30.97 31.36 30.6901 31.29 29,448
10/20/2014 30.04 30.67 30.03 30.67 32,670
10/17/2014 31.46 31.46 29.95 30.01 24,695
10/16/2014 29.69 31.18 29.58 30.99 27,450
10/15/2014 29.47 30.1699 29.34 30.06 53,249
10/14/2014 30.17 30.51 29.71 29.73 46,870
10/13/2014 30.27 30.67 29.83 29.93 44,459
10/10/2014 29.28 30.5399 29.28 30.11 73,303
10/09/2014 29.8 29.85 29.38 29.51 44,562
10/08/2014 29.27 30.036 28.62 29.74 55,321
10/07/2014 29.2 29.59 29 29.25 46,221
10/06/2014 29.45 29.711 29.07 29.5 39,650
10/03/2014 29.9 29.9 29.2 29.3 34,709
10/02/2014 28.83 29.39 28.83 29.26 57,738
10/01/2014 28.89 28.89 28.19 28.75 49,589
09/30/2014 29.16 29.275 28.73 28.75 39,765
09/29/2014 28.53 29.25 28.53 29.09 37,371
09/26/2014 28.97 29.18 27.99 29.03 75,044
09/25/2014 30.04 30.04 27.99 28.77 105,968
09/24/2014 30.43 30.61 29.78 30.01 70,131
09/23/2014 30.19 30.67 30.02 30.28 37,644
09/22/2014 31.03 31.08 30.18 30.22 29,674
09/19/2014 32.09 32.45 30.97 31.31 62,989
09/18/2014 31.59 32.16 31.2499 31.98 40,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?