Quantcast

Graham Corporation Common Stock Historical Stock Prices

GHM 
$25.2
*  
1.10
4.18%
Get GHM Alerts
*Delayed - data as of Nov. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 26.32 26.50 25.20 25.20 25,842
11/13/2018 25.68 26.54 25.6282 26.3 22,198
11/12/2018 26.23 26.23 25.38 25.67 21,918
11/09/2018 26.11 26.39 25.625 26.25 29,169
11/08/2018 25.71 26.27 25.25 26.25 5,362
11/07/2018 24.9 26.205 24.7669 25.99 24,266
11/06/2018 24.71 24.89 24.69 24.85 11,346
11/05/2018 24.89 25.1 24.6201 24.75 23,757
11/02/2018 25.03 25.74 24.7 24.91 28,407
11/01/2018 25.22 25.35 24.92 24.97 25,358
10/31/2018 24.2 24.83 24.2 24.61 29,543
10/30/2018 23.44 24.15 23.44 23.96 39,489
10/29/2018 23.82 24.255 23.29 23.51 26,631
10/26/2018 23.19 23.845 23.06 23.57 33,989
10/25/2018 23.69 24 23.285 23.43 41,338
10/24/2018 24.435 24.46 23.51 23.52 22,123
10/23/2018 24.65 24.65 24.15 24.16 31,940
10/22/2018 25.02 25.23 24.6173 24.92 58,899
10/19/2018 25.61 25.77 24.925 24.97 29,950
10/18/2018 25.97 26.235 25.6 25.72 23,214
10/17/2018 26.09 26.5605 25.91 26.1 24,888
10/16/2018 26.555 27.58 25.32 26.15 78,813
10/15/2018 26.55 27.13 26.45 26.7 41,522
10/12/2018 26.87 27.28 26.3 26.53 43,908
10/11/2018 27.54 27.64 26.35 26.35 22,296
10/10/2018 28.54 28.54 27.56 27.56 46,162
10/09/2018 27.947 28.21 27.61 27.77 42,786
10/08/2018 28.27 28.7 27.4 27.47 12,966
10/05/2018 28.38 28.5 28.1 28.28 7,551
10/04/2018 27.9 28.73 27.63 28.31 36,117
10/03/2018 27.73 28.08 27.53 28.06 8,916
10/02/2018 27.95 28.14 27.39 27.56 11,693
10/01/2018 28.18 28.23 27.84 27.95 11,674
09/28/2018 28.09 28.17 28.02 28.17 11,020
09/27/2018 27.76 28.18 27.7279 28 28,008
09/26/2018 28.1 28.18 27.58 27.63 31,325
09/25/2018 27.63 28.12 27.511 28 16,315
09/24/2018 27.81 27.81 27.29 27.67 10,414
09/21/2018 28.12 28.13 27.765 28.1 49,266
09/20/2018 26.86 28.18 26.81 28.09 15,963
09/19/2018 27.16 27.16 26.7801 26.98 10,972
09/18/2018 27.3 27.87 27 27.19 15,788
09/17/2018 27.9 27.9 26.9999 27.17 9,948
09/14/2018 27.69 28.61 27.43 27.84 14,375
09/13/2018 26.81 27.75 26.81 27.45 17,236
09/12/2018 27.29 27.31 27.03 27.16 10,575
09/11/2018 26.74 27.66 26.74 27.48 11,339
09/10/2018 27.36 27.47 26.76 27.36 13,171
09/07/2018 26.44 27.32 26.26 27.31 15,391
09/06/2018 27.07 27.09 25.61 26.53 24,544
09/05/2018 27.18 27.86 27.045 27.13 8,434
09/04/2018 27.66 27.66 26.91 27.22 8,831
08/31/2018 27.87 28.06 26.82 27.81 26,623
08/30/2018 27.45 27.9512 26.37 27.85 18,616
08/29/2018 27.54 27.59 27.275 27.54 6,552
08/28/2018 27.59 27.89 27.25 27.55 8,176
08/27/2018 27.85 27.97 27.511 27.54 10,425
08/24/2018 27.22 27.9 27.22 27.83 20,671
08/23/2018 27.54 27.54 26.74 27.1 26,381
08/22/2018 28.385 28.39 27.54 27.58 26,345
08/21/2018 27.97 28.55 27.96 28.29 16,546
08/20/2018 28.06 28.5 27.3953 28.37 10,350
08/17/2018 28.5 28.98 27.81 27.96 23,617
08/16/2018 28.14 28.83 27.4878 28.58 13,849
08/15/2018 28.03 28.43 27.84 27.96 25,759
08/14/2018 27.28 28.3 27.28 28.08 13,894
08/13/2018 28 28 27.59 27.78 12,574
*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?

Smart Portfolio