Graham Corporation Historical Stock Prices

GHM 
$31.37
*  
0.66
2.06%
Get GHM Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading GHM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    GHM After Hours
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.88  32.03  30.95  31.37 22,760
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
06/27/2014 33.22 34.47 33.12 34.39 41,384
06/26/2014 33.39 33.61 33.11 33.49 16,570
06/25/2014 33.02 33.57 33.02 33.47 41,535
06/24/2014 33.49 33.62 33.14 33.26 40,025
06/23/2014 33.7 33.7 33.27 33.54 15,096
06/20/2014 33.62 33.94 33.5 33.78 70,553
06/19/2014 33.34 33.435 33.08 33.34 15,586
06/18/2014 33.7 34.14 33.07 33.33 27,545
06/17/2014 33.13 34.12 33.13 33.79 27,816
06/16/2014 33.59 34.032 33.02 33.3 33,700
06/13/2014 33.29 34 32.88 33.81 51,668
06/12/2014 33.13 33.25 32.955 33.12 44,564
06/11/2014 33.12 33.37 33.076 33.15 37,577
06/10/2014 33.3 33.51 33.11 33.27 53,025
06/09/2014 33.13 33.63 33.13 33.6 28,679
06/06/2014 33.05 33.31 32.86 33.17 44,480
06/05/2014 30.95 32.91 30.826 32.78 67,474
06/04/2014 30.8 30.85 30.56 30.8 63,658
06/03/2014 30 30.78 29.87 30.78 89,141
06/02/2014 30.02 30.58 29.68 30.1 88,363
05/30/2014 27.74 29.9 27.2 29.8 78,828
05/29/2014 27.76 28.7 27.75 28.25 36,313
05/28/2014 28.014 28.41 27.8 28.08 49,437
05/27/2014 27.48 28 27.36 27.9 184,258
05/23/2014 27.25 27.59 27.2051 27.35 42,625
05/22/2014 27.4 27.52 27.25 27.25 20,460
05/21/2014 26.93 27.4 26.93 27.28 33,466
05/20/2014 27.58 27.63 26.57 26.73 259,302
05/19/2014 27.52 27.8 27.5 27.62 54,104
05/16/2014 27.51 27.75 27.43 27.68 23,100
05/15/2014 27.56 27.76 27.1 27.61 53,605
05/14/2014 28.02 28.1 27.615 27.74 43,819
05/13/2014 27.78 28.649 26.2 28 213,868
05/12/2014 28.82 29.2 28.58 28.82 41,856
05/09/2014 27.77 28.85 27.77 28.68 24,161
05/08/2014 28.72 28.96 27.81 27.91 30,622
05/07/2014 28.2 28.73 28 28.64 23,739
05/06/2014 29.5 29.5 28.21 28.25 29,477
05/05/2014 29.17 29.68 28.95 29.56 19,103
05/02/2014 28.56 29.65 28.38 29.52 30,585
05/01/2014 29.66 29.66 28.04 28.58 40,786
04/30/2014 30.15 30.15 29.1138 29.84 26,594
04/29/2014 29.9 30.25 29.37 30.13 28,753
04/28/2014 29.98 30.7 29.69 30.01 50,373
04/25/2014 29.95 30.604 28.4127 29.98 26,333
04/24/2014 30.81 31.05 29.91 30.15 22,613
04/23/2014 31.29 32.09 30.7 30.86 53,179
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?