Graham Corporation Common Stock Historical Stock Prices

GHM 
$18.6
*  
0.36
1.9%
Get GHM Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-APR-2016

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 18.74 18.99 18.55 18.60 12,481
04/27/2016 19 19.09 18.81 18.96 8,969
04/26/2016 18.74 19.25 18.46 19.09 13,287
04/25/2016 18.65 18.92 18.54 18.73 9,638
04/22/2016 18.94 19.01 18.51 18.74 21,721
04/21/2016 19.07 19.22 18.63 18.7 10,725
04/20/2016 19.26 19.26 18.93 19.01 6,710
04/19/2016 19.18 19.42 19.1 19.17 9,549
04/18/2016 18.68 19.27 18.68 19.22 30,367
04/15/2016 19.12 19.25 18.45 18.74 23,148
04/14/2016 19.29 19.29 18.92 19.12 14,650
04/13/2016 18.8 19.33 18.75 19.31 26,569
04/12/2016 18.41 18.76 18.12 18.55 21,734
04/11/2016 18.53 19.05 18.3 18.32 16,064
04/08/2016 18.47 18.92 18.21 18.49 13,588
04/07/2016 18.28 18.56 18.19 18.38 18,864
04/06/2016 18.17 18.65 17.91 18.47 44,286
04/05/2016 18.75 18.85 18.22 18.26 43,291
04/04/2016 19.7 19.7 18.88 18.93 18,035
04/01/2016 19.7 19.92 19.6 19.66 22,192
03/31/2016 20.01 20.1 19.9 19.91 32,300
03/30/2016 19.63 20.24 19.58 19.95 40,675
03/29/2016 18.3 19.48 18.19 19.41 42,016
03/28/2016 18.38 18.59 18.16 18.32 19,543
03/24/2016 18.5 18.55 18.195 18.36 26,958
03/23/2016 19.54 19.69 18.49 18.53 37,408
03/22/2016 19.98 20.11 19.6542 19.68 18,688
03/21/2016 20 20.01 19.83 19.91 22,392
03/18/2016 20 20.15 19.75 20.05 69,715
03/17/2016 19.81 20 19.81 20 23,278
03/16/2016 19.78 19.9899 19.55 19.81 14,444
03/15/2016 19.64 19.9 19.5 19.76 21,427
03/14/2016 19.28 19.95 19.14 19.81 37,761
03/11/2016 18.86 19.51 18.86 19.4 29,950
03/10/2016 19.45 19.45 18.545 18.72 17,467
03/09/2016 19.01 19.57 19.01 19.36 9,618
03/08/2016 19.91 19.92 18.82 18.95 29,032
03/07/2016 19.4 19.94 19.4 19.91 17,402
03/04/2016 18.91 19.6 18.91 19.56 24,649
03/03/2016 18.95 19.1176 18.8 18.91 23,553
03/02/2016 18.58 19.22 18.55 18.89 33,368
03/01/2016 18.45 18.67 18.4 18.63 17,755
02/29/2016 18.02 18.78 18.02 18.37 52,103
02/26/2016 17.82 18.29 17.8 17.98 20,356
02/25/2016 17.53 17.79 17.5 17.76 167,819
02/24/2016 16.72 17.51 16.72 17.49 19,968
02/23/2016 16.87 17.12 16.71 16.88 23,634
02/22/2016 17.05 17.135 16.85 16.98 35,892
02/19/2016 16.78 17.07 16.74 16.94 28,187
02/18/2016 16.579 16.87 16.579 16.8 22,925
02/17/2016 16.93 17.33 16.73 16.83 28,725
02/16/2016 16.16 16.97 16.16 16.77 16,975
02/12/2016 16.66 16.85 16.22 16.32 20,883
02/11/2016 16.28 16.76 16.26 16.5 37,626
02/10/2016 16.45 16.97 16.43 16.49 20,074
02/09/2016 16.65 17.07 16.334 16.45 31,922
02/08/2016 16.67 16.96 16.39 16.89 26,312
02/05/2016 17.12 17.41 16.77 16.82 32,763
02/04/2016 16.82 17.51 16.82 17.17 33,545
02/03/2016 17.06 17.19 16.7 16.88 55,102
02/02/2016 16.88 17.23 16.67 16.84 23,634
02/01/2016 17.14 17.49 16.06 17.12 78,639
01/29/2016 17.24 17.86 16.6 17.3 135,535
01/28/2016 16.83 17.35 16.83 17.08 69,084
01/27/2016 16.54 16.98 16.35 16.65 39,278
01/26/2016 16.2 16.76 16.1 16.54 31,713
01/25/2016 15.92 16.12 15.71 16 58,556
01/22/2016 15.92 16.32 15.78 16.09 51,007
01/21/2016 15.98 16.09 15.666 15.8 72,838
01/20/2016 15.24 16.18 15.03 15.92 71,137
01/19/2016 15.64 15.75 15.3 15.47 32,294
01/15/2016 15.02 15.65 14.82 15.51 54,746
01/14/2016 15 15.68 14.87 15.42 53,251
01/13/2016 14.874 15.19 14.39 14.92 141,843
01/12/2016 14.99 15.17 14.53 15.03 90,274
01/11/2016 14.97 15.04 14.47 14.89 102,651
01/08/2016 15.58 15.75 14.9 14.99 63,222
01/07/2016 16.16 16.38 15.5 15.52 56,729
01/06/2016 15.82 17.23 15.82 16.95 90,076
01/05/2016 16.48 16.715 16 16.15 70,766
01/04/2016 16.52 16.58 16.345 16.52 44,394
12/31/2015 17.26 17.26 16.526 16.82 97,938
12/30/2015 17.29 17.46 17.2 17.26 50,410
12/29/2015 17.09 17.4013 17 17.21 43,746
12/28/2015 17.16 17.31 16.975 17.06 39,610
12/24/2015 17.3 17.35 16.92 17.28 21,539
12/23/2015 16.72 17.27 16.7 17.05 42,685
12/22/2015 16.35 16.85 16.33 16.73 27,589
12/21/2015 16.12 16.37 16.12 16.35 58,308
12/18/2015 15.97 16.25 15.815 16.07 73,587
12/17/2015 15.95 16.16 15.82 15.92 41,082
12/16/2015 15.672 16.24 15.66 16.01 123,319
12/15/2015 16.15 16.15 15.63 15.74 48,263
12/14/2015 16.69 16.69 15.95 16.03 80,617
12/11/2015 16.61 16.81 16.47 16.7 72,511
12/10/2015 16.95 17.12 16.78 17.01 80,282
12/09/2015 17.655 17.84 17.34 17.38 47,270
12/08/2015 17.445 17.747 17.35 17.7 18,331
12/07/2015 17.37 18 17.19 17.71 35,302
12/04/2015 17.67 17.79 17.43 17.5 17,875
12/03/2015 17.83 17.94 17.49 17.71 28,751
12/02/2015 17.95 18 17.81 17.82 18,563
12/01/2015 18 18.01 17.78 18 17,653
11/30/2015 17.81 18.03 17.62 17.96 23,467
11/27/2015 17.87 17.97 17.7 17.84 6,909
11/25/2015 18.01 18.01 17.83 17.95 16,930
11/24/2015 17.67 18.03 17.39 18.01 17,409
11/23/2015 17.73 18.04 17.55 17.64 18,177
11/20/2015 17.34 18.13 17.34 17.91 31,372
11/19/2015 17.16 17.33 16.97 17.23 16,539
11/18/2015 17.26 17.39 17.07 17.25 59,101
11/17/2015 17.48 17.48 16.91 17.16 52,526
11/16/2015 17.68 17.68 17.1 17.41 24,892
11/13/2015 17.74 18 17.5 17.75 95,101
11/12/2015 17.95 18.14 17.75 17.92 48,535
11/11/2015 17.92 18.24 17.9 18.05 21,222
11/10/2015 17.87 18.09 17.85 18.03 17,884
11/09/2015 18.24 18.24 17.82 17.93 45,881
11/06/2015 17.71 18.25 17.5262 18.23 21,810
11/05/2015 18.03 18.13 17.79 17.93 39,474
11/04/2015 17.355 18.19 17.22 18.14 40,296
11/03/2015 17.21 17.65 17.16 17.35 36,512
11/02/2015 16.94 17.56 16.93 17.44 27,679
10/30/2015 16.98 17.12 16.65 16.97 23,770
10/29/2015 17.73 17.87 16.86 16.86 57,233
10/28/2015 18.03 18.2299 17.765 18.03 50,577
10/27/2015 17.6 17.6 16.9 17.46 46,099
10/26/2015 18.03 18.07 17.5794 17.82 19,197
10/23/2015 18.08 18.29 17.85 18.08 32,050
10/22/2015 17.76 18.223 17.721 18.08 25,757
10/21/2015 17.9 18.162 17.41 17.5 19,139
10/20/2015 17.68 18.235 17.58 17.81 47,795
10/19/2015 18 18 17.55 17.8 26,795
10/16/2015 18.11 18.11 17.69 17.99 40,676
10/15/2015 17.62 18.22 17.4 18.06 26,395
10/14/2015 17.99 18.17 17.66 17.68 29,144
10/13/2015 17.8 18.23 17.8 17.97 29,893
10/12/2015 18.28 18.52 17.96 18 54,537
10/09/2015 18.47 18.64 18.19 18.38 76,682
10/08/2015 18.1 18.88 18.1 18.35 59,416
10/07/2015 18.3 18.69 18.03 18.12 44,589
10/06/2015 18.2 18.35 17.79 18.04 52,258
10/05/2015 18.23 18.54 17.95 18.33 124,583
10/02/2015 17.29 18.02 17.05 18.01 23,129
10/01/2015 17.77 17.77 16.95 17.5 57,359
09/30/2015 17.63 17.827 17.555 17.65 29,050
09/29/2015 17.31 17.71 17.2501 17.57 33,997
09/28/2015 16.73 17.43 16.69 17.2 45,547
09/25/2015 17.48 17.52 16.77 16.77 52,978
09/24/2015 17.01 17.6 16.75 17.4 40,428
09/23/2015 16.88 17.36 16.59 17.25 46,060
09/22/2015 16.98 17.12 16.68 16.85 68,084
09/21/2015 17.02 17.3195 16.98 17.14 37,348
09/18/2015 17.66 17.94 17 17.04 83,232
09/17/2015 17.81 18.23 17.59 17.85 32,001
09/16/2015 17.67 18 17.626 17.92 19,997
09/15/2015 17.18 17.77 16.97 17.68 24,630
09/14/2015 17.78 17.88 16.99 17.03 40,860
09/11/2015 17.76 18.191 17.76 17.96 67,204
09/10/2015 17.23 18.05 17.075 17.94 36,379
09/09/2015 17.06 17.42 16.85 17.08 38,387
09/08/2015 17.38 17.38 16.86 16.94 44,038
09/04/2015 17.45 17.58 17.09 17.1 20,715
09/03/2015 17.54 17.89 17.39 17.67 32,761
09/02/2015 17.31 17.71 17.14 17.67 40,124
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
*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?