GHM

Graham Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Graham Corp GHM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 13.86 07:00:00
Open Price Low Price High Price Close Price Prev Close
13.86
more quote information »

GHM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.1814.2213.6013.9436,118-0.32-2.26%
1 Month13.9915.2413.32514.2337,776-0.13-0.93%
3 Months15.5417.4413.32515.0943,189-1.68-10.81%
6 Months13.4917.4413.0015.2535,8580.372.74%
1 Year11.5017.4410.3613.8936,8332.3620.52%
3 Years21.4228.9810.3618.0329,487-7.56-35.29%
5 Years18.9428.9810.3619.1329,022-5.08-26.82%

GHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 13.86 0.00 0.0% 13.75 14.09 13.70 32,705
Apr 20 2021 13.86 -0.22 -1.56% 14.12 14.20 13.61 38,249
Apr 19 2021 14.08 0.04 0.28% 14.00 14.21 13.805 36,259
Apr 16 2021 14.04 0.18 1.3% 14.02 14.22 13.67 37,862
Apr 15 2021 13.86 -0.23 -1.63% 14.18 14.18 13.60 35,517
Apr 14 2021 14.09 0.18 1.29% 13.94 14.49 13.94 47,616
Apr 13 2021 13.91 0.06 0.43% 13.85 14.13 13.325 44,581
Apr 12 2021 13.85 -0.44 -3.08% 14.29 14.38 13.66 40,404
Apr 09 2021 14.29 -0.31 -2.12% 14.47 14.57 14.20 31,821
Apr 08 2021 14.60 0.32 2.24% 14.35 14.60 14.17 28,002
Apr 07 2021 14.28 -0.52 -3.51% 14.83 14.93 14.25 40,359
Apr 06 2021 14.80 0.45 3.14% 14.50 15.24 14.27 49,665
Apr 05 2021 14.35 -0.03 -0.21% 14.54 14.8343 14.18 55,433
Apr 01 2021 14.38 0.14 0.98% 14.25 14.44 14.00 38,727
Mar 31 2021 14.24 -0.19 -1.32% 14.45 14.6122 14.16 36,182
Mar 30 2021 14.43 -0.07 -0.48% 14.41 14.64 14.39 19,192
Mar 29 2021 14.50 -0.06 -0.41% 14.61 14.78 14.31 39,461
Mar 26 2021 14.56 0.02 0.14% 14.76 14.80 14.39 34,443
Mar 25 2021 14.54 0.40 2.83% 13.99 14.83 13.92 31,259
Mar 24 2021 14.14 0.07 0.5% 14.58 14.895 13.9215 102,564
Mar 23 2021 14.07 -0.76 -5.12% 14.78 14.94 14.07 67,987
Mar 22 2021 14.83 -0.16 -1.07% 15.15 15.3143 14.75 47,552
See More Historical Prices ยป
Your Recent History
NYSE
GHM
Graham
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210422 13:05:13