Graham Corporation (GHM) NYSE

48.15

+0.38(+0.80%)

Updated at September 08 02:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.747.7747.7749.747.6670,926
September 04, 202547.6349.1749.1749.2847.2698,644
September 03, 202547.8147.3947.3948.4446.8885,414
September 02, 202547.7647.9847.9849.247.768,800
August 29, 202549.1349.0549.0549.2547.1589,817
August 28, 202550.3649.1749.1750.5548.571,631
August 27, 202550.8450.1550.155149.7872,046
August 26, 202548.8250.3850.3850.4948.8267,962
August 25, 202550.3748.9648.9651.2448.993,045
August 22, 202549.0650.2850.2851.1948.9293,424
August 21, 202548.1448.748.749.5547.17107,600
August 20, 202548.0948.0148.0148.4147.0475,300
August 19, 20255048.3448.3450.248.1976,600
August 18, 202549.72505050.2849.4778,053
August 15, 202550.2249.6849.6850.5149.3174,930
August 14, 202551.2250.1550.1551.5149.9479,647
August 13, 202550.7651.8951.8952.6849.63147,144
August 12, 202548.9850.1950.195148.87114,589
August 11, 202547.9548.4748.4749.246.8104,100
August 08, 202549.7248.348.350.0248.1109,600
August 07, 20255049.2549.2550.1548.37147,100
August 06, 202548.3549.0849.0850.1648.01239,117
August 05, 202556.9346.9746.9756.9346.08341,474
August 04, 20255657.4357.4857.7155.27176,924
August 01, 202555.8155.5155.5155.9154.21117,246
July 31, 202556.5657.1557.155856.5685,215
July 30, 202555.956.3856.3857.2455.38138,300
July 29, 202556.7755.4655.4656.9654.1785,800
July 28, 20255555.7355.7355.7654.376,556
July 25, 202554.2954.9254.9254.9353.6266,500
July 24, 202554.5954.0954.0954.5953.4691,022
July 23, 202553.7654.4754.4754.6552.8391,800
July 22, 202551.4153.0453.0453.3751.08114,746
July 21, 202551.6251.8651.8652.6651.289,030
July 18, 202551.9151.3551.3552.0651.1173,600
July 17, 202551.3151.9151.9152.2451.1484,734
July 16, 202551.0551.351.351.5849.4981,300
July 15, 202551.3650.7450.7451.6550.19102,557
July 14, 202550.2550.8350.8351.1650.16129,646
July 11, 202550.9450.6250.6251.4150.51100,343
July 10, 202552.951.4451.4452.951.0391,615
July 09, 202552.7252.7852.7853.8551.27106,881
July 08, 202553.1252.5352.5353.5351.92130,746
July 07, 202552.5652.6852.6853.2550.73141,985
July 03, 202550.5252.7552.7552.9450.52106,807
July 02, 202549.3450.7350.7350.7849.14115,323
July 01, 202549.26494950.4148.8151,400
June 30, 202550.4349.5149.515148.48284,230
June 27, 202549.6450.5750.5751.2849.28191,325
June 26, 202548.549.8349.8349.9748.598,500
June 25, 202548.49484849.2747.7105,500
June 24, 202548.6948.1948.1949.3347.41171,300
June 23, 202545.2348.448.448.7745155,386
June 20, 202546.5345.0645.0646.7545.02115,488
June 18, 202546.1446.1646.1646.8645.94103,341
June 17, 202547.0446.2546.2547.2846.2589,600
June 16, 202546.6147.3347.3348.0546.6176,839
June 13, 202545.9946.2346.234745.48110,649
June 12, 202545.4946.9946.9947.8445.4983,034
June 11, 202546.5245.8845.8846.7545.26109,970
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved