Graham Corporation Historical Stock Prices

GHM 
$29.03
*  
0.06
0.21%
Get GHM Alerts
*Delayed - data as of Sep. 30, 2014 12:28 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 for next time

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

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:28  29.07  29.275  28.7901  29.03 13,010
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
09/17/2014 31.35 31.73 31.16 31.39 34,003
09/16/2014 30.56 31.96 30.54 31.36 30,115
09/15/2014 31.27 31.27 30.48 30.68 21,194
09/12/2014 31.22 31.63 30.61 31.4 27,409
09/11/2014 30.69 31.24 30.53 31.12 34,125
09/10/2014 30.39 30.85 29.91 30.78 37,990
09/09/2014 30.7 30.81 30.17 30.44 34,880
09/08/2014 30.93 31.01 30.48 30.74 22,361
09/05/2014 30.8 31.069 30.61 30.92 16,305
09/04/2014 30.5 31.2 30.17 30.99 37,860
09/03/2014 31.62 31.725 30.28 30.33 24,269
09/02/2014 30.64 31.72 30.64 31.5 37,952
08/29/2014 30.33 30.68 30.18 30.56 13,231
08/28/2014 30.12 30.35 29.99 30.24 15,658
08/27/2014 29.98 30.42 29.97 30.27 13,076
08/26/2014 30.25 30.52 29.99 30.12 43,185
08/25/2014 30.037 30.42 29.9501 30.15 36,215
08/22/2014 30.38 30.72 29.9379 29.98 38,309
08/21/2014 30.02 30.56 29.87 30.25 23,538
08/20/2014 30.02 30.22 29.87 30.05 27,286
08/19/2014 30.21 30.66 30.21 30.34 20,175
08/18/2014 30.33 30.5 30.1 30.22 18,461
08/15/2014 30.45 30.45 29.63 30.04 36,120
08/14/2014 30.3147 30.3147 29.89 30.1 24,423
08/13/2014 30.36 30.36 30.06 30.09 16,523
08/12/2014 30.5 30.5699 29.83 30.19 35,129
08/11/2014 30.65 30.82 30.24 30.72 40,637
08/08/2014 29.99 30.68 29.835 30.33 19,966
08/07/2014 30.13 30.26 29.84 29.99 19,760
08/06/2014 29.81 30.35 29.81 30.11 19,097
08/05/2014 30.05 30.26 29.52 29.9 35,359
08/04/2014 30.22 30.43 30.09 30.28 27,647
08/01/2014 30.26 30.45 29.85 30.28 24,302
07/31/2014 30.81 30.89 29.75 30.16 49,377
07/30/2014 30.76 31.49 30.5 31.36 35,378
07/29/2014 30.06 30.62 30.06 30.5 17,714
07/28/2014 30.15 30.35 29.27 30.12 27,594
07/25/2014 31 31.01 30.35 30.52 14,305
07/24/2014 31.96 32.03 30.95 31.37 22,860
07/23/2014 31.9 32.13 31.71 32.03 19,357
07/22/2014 31.44 31.99 31.27 31.93 38,348
07/21/2014 31.8 31.87 31.24 31.32 22,360
07/18/2014 31.42 32.19 31.42 32.14 19,991
07/17/2014 32.17 32.3 31.24 31.53 16,085
07/16/2014 33.39 33.39 32.35 32.49 18,356
07/15/2014 33.93 33.93 33.0665 33.33 19,204
07/14/2014 34 34.2 33.4001 34.07 31,713
07/11/2014 33.09 33.91 33.06 33.67 30,276
07/10/2014 33.2 33.33 32.77 33.22 23,476
07/09/2014 34.224 34.24 33.805 33.98 15,914
07/08/2014 34.09 34.11 33.5541 34.04 35,258
07/07/2014 35.11 35.11 34.13 34.28 22,537
07/03/2014 35.06 35.35 34.86 35.31 19,862
07/02/2014 34.74 35.2 34.74 35.11 27,229
07/01/2014 34.87 35.27 34.71 34.9 42,627
06/30/2014 34.17 34.88 33.7 34.81 60,639
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?