Graham Corporation Historical Stock Prices

GHM 
$17.31
*  
1.19
6.43%
Get GHM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GHM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.44  18.28  17.19  17.31 99,851
09/01/2015 18.28 18.28 17.19 17.31 100,161
08/31/2015 16.92 18.71 16.89 18.5 110,555
08/28/2015 16.37 16.95 16.37 16.91 102,444
08/27/2015 17.53 17.53 15.7101 16.38 459,564
08/26/2015 16.95 17.66 16.58 17.51 54,426
08/25/2015 17.53 17.58 16.56 16.81 73,957
08/24/2015 17.24 17.74 16.875 17.18 71,343
08/21/2015 17.65 18.26 17.65 17.96 99,993
08/20/2015 18.06 18.27 17.95 18.05 147,576
08/19/2015 17.89 18.3599 17.75 18.08 52,164
08/18/2015 17.9 18 17.56 18 42,389
08/17/2015 17.71 18 17.29 17.91 45,256
08/14/2015 18.24 18.31 17.83 17.98 47,132
08/13/2015 18.27 18.53 18.09 18.33 24,147
08/12/2015 18.13 18.58 17.9 18.42 28,338
08/11/2015 18.19 18.35 17.6 18.25 88,551
08/10/2015 18.04 18.52 17.9 18.29 63,481
08/07/2015 17.87 18.56 17.87 18.03 79,192
08/06/2015 17.91 18.17 17.88 17.98 66,701
08/05/2015 18.26 18.44 17.8 17.94 59,262
08/04/2015 19.1 19.25 17.79 18 69,237
08/03/2015 19.01 19.44 18.55 19.26 62,804
07/31/2015 19.59 19.7 18.37 18.88 253,130
07/30/2015 17.62 20.02 17.62 19.52 270,857
07/29/2015 17.28 17.76 17.11 17.36 87,260
07/28/2015 17.51 17.6 17.11 17.34 58,051
07/27/2015 17.17 17.64 17.17 17.58 42,832
07/24/2015 18.01 18.0799 17.25 17.33 66,008
07/23/2015 18.64 18.76 18.085 18.09 29,959
07/22/2015 18.56 18.855 18.38 18.68 31,307
07/21/2015 18.53 18.622 18.5 18.56 30,720
07/20/2015 19.115 19.115 18.51 18.58 53,892
07/17/2015 19.16 19.31 19.03 19.19 33,623
07/16/2015 19.39 19.75 19 19.22 53,795
07/15/2015 19.87 20.1 19.23 19.25 56,311
07/14/2015 20.18 20.2 19.74 19.85 44,881
07/13/2015 20.15 20.355 20.03 20.07 17,738
07/10/2015 20.18 20.47 19.9 20.04 23,625
07/09/2015 20.05 20.14 19.765 20.05 30,324
07/08/2015 19.77 20 19.66 19.8 50,372
07/07/2015 20.13 20.13 19.65 19.77 37,178
07/06/2015 20 20.2922 20 20.17 42,545
07/02/2015 20.2 20.458 20.09 20.25 25,802
07/01/2015 20.51 20.6 20.01 20.1 57,415
06/30/2015 20.84 20.89 20.44 20.49 24,451
06/29/2015 20.36 20.96 20.36 20.77 36,111
06/26/2015 20.4 20.5 20.23 20.4 207,562
06/25/2015 20.35 20.39 19.82 20.28 48,522
06/24/2015 20.35 20.35 20.01 20.29 39,777
06/23/2015 20.62 20.62 20.26 20.38 28,406
06/22/2015 20.75 20.75 20.49 20.54 20,562
06/19/2015 20.62 20.67 20.46 20.6 50,885
06/18/2015 20.42 20.695 20.24 20.52 39,106
06/17/2015 20.26 20.4963 20.18 20.36 17,906
06/16/2015 20.34 20.38 20.2 20.32 58,630
06/15/2015 20.81 20.87 20.35 20.47 28,509
06/12/2015 20.84 21.05 20.74 20.91 47,136
06/11/2015 20.87 21.1128 20.52 20.97 24,600
06/10/2015 20.75 21.165 20.7 20.82 40,574
06/09/2015 20.62 20.85 20.25 20.65 33,877
06/08/2015 20.83 21.12 20.69 20.8 49,376
06/05/2015 20.77 21.165 20.77 20.94 38,396
06/04/2015 21.11 21.27 20.75 21.14 76,391
06/03/2015 20.98 21.685 20.98 21.11 66,795
06/02/2015 21.61 21.61 20.9 20.98 66,525
06/01/2015 22.2 22.47 21.34 21.77 73,564
05/29/2015 22.5 22.89 21.9 22.23 128,100
05/28/2015 23.27 23.32 22.98 23.13 12,719
05/27/2015 22.84 23.48 22.84 23.45 16,364
05/26/2015 22.93 23.2 22.68 23.01 32,206
05/22/2015 23.09 23.21 22.875 23.02 24,040
05/21/2015 22.7 23.2 22.62 22.98 15,206
05/20/2015 23.09 23.155 22.6 22.69 13,153
05/19/2015 23.24 23.24 22.76 22.98 14,247
05/18/2015 23.325 23.34 22.68 23.22 23,342
05/15/2015 23.84 23.84 23.1 23.26 18,279
05/14/2015 23.13 23.9681 23.05 23.86 20,307
05/13/2015 23.2 23.41 22.72 23.05 16,393
05/12/2015 23.24 23.24 22.54 23.03 24,233
05/11/2015 23.37 23.76 23.12 23.24 20,306
05/08/2015 23.8 24.07 23.47 23.5 22,311
05/07/2015 23.46 23.79 23.32 23.47 15,550
05/06/2015 23.21 23.59 22.96 23.54 24,228
05/05/2015 23.54 23.99 22.89 23.09 24,364
05/04/2015 23.23 23.9409 23.23 23.43 21,208
05/01/2015 23.37 23.4 22.97 23.29 20,638
04/30/2015 23.53 23.96 22.75 23.4 49,424
04/29/2015 24.29 24.29 23.34 23.64 34,193
04/28/2015 23.95 24.38 23.73 24.32 24,085
04/27/2015 23.87 24.21 23.19 23.65 30,543
04/24/2015 24.13 24.24 23.78 23.9 14,463
04/23/2015 23.74 24.23 23.56 24.11 28,512
04/22/2015 23.7 23.9 23.3 23.73 21,276
04/21/2015 24 24 23.48 23.7 18,202
04/20/2015 23.32 24.01 23.3 24 51,000
04/17/2015 23.21 23.48 22.95 23.2 64,708
04/16/2015 23.76 23.77 23.34 23.48 46,931
04/15/2015 23.68 23.82 23.48 23.58 77,520
04/14/2015 24 24.115 23.45 23.48 49,243
04/13/2015 23.72 23.97 23.72 23.77 31,999
04/10/2015 24.12 24.15 23.6655 23.75 22,969
04/09/2015 24.31 24.43 23.555 23.98 21,573
04/08/2015 24.74 24.93 24.41 24.53 29,590
04/07/2015 24.66 25.25 24.66 24.69 25,220
04/06/2015 23.98 25.08 23.82 24.81 92,689
04/02/2015 24.08 24.575 23.82 24.02 40,100
04/01/2015 23.98 24.3028 23.53 23.97 45,053
03/31/2015 23.94 24.44 23.7 23.97 152,217
03/30/2015 24.46 24.65 24.1 24.16 24,998
03/27/2015 24.07 24.44 23.55 24.26 37,849
03/26/2015 24.34 24.48 23.93 24.15 23,680
03/25/2015 24.94 24.95 24.09 24.27 25,251
03/24/2015 25.05 25.12 24.14 24.67 53,167
03/23/2015 24.95 25.3082 24.8789 25.22 21,732
03/20/2015 24.83 25.04 24.64 25 47,260
03/19/2015 24.88 24.88 24.27 24.71 49,660
03/18/2015 24.26 24.87 24.07 24.79 27,938
03/17/2015 24.15 24.87 23.55 24.23 36,585
03/16/2015 24.55 24.96 23.51 24.14 126,191
03/13/2015 24.82 24.8978 24.14 24.61 58,481
03/12/2015 23.88 24.73 23.88 24.73 50,249
03/11/2015 23.21 23.7 23.145 23.57 34,101
03/10/2015 23.26 23.81 23.25 23.32 52,514
03/09/2015 23.46 23.77 23.3 23.53 88,389
03/06/2015 23.16 23.74 23.16 23.47 38,098
03/05/2015 23.25 23.45 22.94 23.43 73,866
03/04/2015 23.33 23.33 22.99 23.3 163,588
03/03/2015 23.5 23.64 23.026 23.53 48,772
03/02/2015 22.79 23.53 22.71 23.52 42,802
02/27/2015 22.9 23 22.57 22.63 36,405
02/26/2015 22.69 22.904 22.5135 22.86 51,185
02/25/2015 22.13 22.86 21.79 22.79 70,048
02/24/2015 22.11 22.38 21.75 22.18 36,347
02/23/2015 22.35 22.35 21.75 22.03 30,380
02/20/2015 22.68 22.7 22.11 22.33 69,579
02/19/2015 22.61 22.84 22.39 22.64 22,598
02/18/2015 22.45 23.06 22.45 22.77 35,348
02/17/2015 22.95 23.28 22.4 22.63 27,314
02/13/2015 22.81 23.39 22.8 22.84 29,632
02/12/2015 22.63 22.87 22.4301 22.8 54,246
02/11/2015 22.39 22.64 22.1 22.36 40,371
02/10/2015 22.7 22.7 22.1 22.5 32,205
02/09/2015 23.27 23.79 22.59 22.63 57,053
02/06/2015 21.81 24.0299 21.81 23.28 257,571
02/05/2015 21.58 22.02 21.58 21.69 104,461
02/04/2015 21.76 22.1 21.315 21.44 127,248
02/03/2015 21.1 22.15 21.1 21.81 208,158
02/02/2015 21.1 21.48 20.76 21.08 151,478
01/30/2015 24 25.76 20.58 20.69 194,335
01/29/2015 22.54 23.23 22.33 23.14 97,662
01/28/2015 23.14 23.14 22.17 22.36 44,131
01/27/2015 23.77 23.77 22.886 23.1 40,320
01/26/2015 23.77 24.19 23.75 23.99 43,814
01/23/2015 24.11 24.44 23.6 23.7 32,498
01/22/2015 24.26 24.36 23.93 24.25 52,216
01/21/2015 24.11 24.46 23.64 24.1 45,240
01/20/2015 24.83 24.83 23.97 24.28 33,753
01/16/2015 24.86 25.09 24.6 24.75 27,909
01/15/2015 25.82 25.82 24.51 24.99 35,014
01/14/2015 25.16 26.01 25.16 25.69 22,699
01/13/2015 26.07 26.35 25.13 25.38 49,754
01/12/2015 25.51 26 25.27 25.73 41,254
01/09/2015 25.85 26.03 25.62 25.78 42,144
01/08/2015 25.98 26.25 25.8244 26 32,181
01/07/2015 26.38 26.38 25.55 25.94 26,958
01/06/2015 27.27 27.27 25.83 26.31 32,711
01/05/2015 27.75 27.78 27 27.29 35,124
01/02/2015 28.82 28.86 27.88 27.97 39,772
12/31/2014 28.12 29.19 28.12 28.77 60,020
12/30/2014 28.45 28.5 28.2 28.21 25,202
12/29/2014 28.27 28.64 28.206 28.45 28,400
12/26/2014 28.01 28.41 27.79 28.13 10,556
12/24/2014 27.8 28.398 27.4 27.79 15,833
12/23/2014 26.64 27.6 26.64 27.54 36,069
12/22/2014 26.8 27.06 26.38 26.63 22,287
12/19/2014 26.8 27.18 26.53 26.61 63,731
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?