Australia markets closed

Graham Corporation (GHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.16+0.16 (+0.57%)
At close: 04:01PM EDT
28.16 -0.00 (-0.01%)
After hours: 05:29PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202428.0228.9427.6528.1628.161,474,100
27 June 202427.6528.2327.1728.0028.00143,600
26 June 202427.4927.5326.3327.5027.50124,800
25 June 202428.1428.1427.2427.5027.50107,800
24 June 202428.8129.2227.5228.0028.0095,300
21 June 202428.3728.9228.1628.4128.4185,000
20 June 202429.7930.1128.3628.7928.7979,900
18 June 202429.2129.9228.7129.6629.6665,100
17 June 202429.2829.7528.9629.4329.4361,900
14 June 202429.0729.3928.5628.9228.9249,800
13 June 202430.6330.9829.4129.6229.6258,500
12 June 202430.3131.0729.9830.6730.6771,200
11 June 202429.3130.0928.6629.9629.9671,600
10 June 202427.8229.6627.7029.3429.3487,500
07 June 202428.5129.0927.2627.6527.65176,000
06 June 202425.9727.0625.4226.0626.0682,600
05 June 202425.7026.3825.3026.2226.2273,200
04 June 202426.3026.4325.2225.5625.5660,100
03 June 202427.3927.3926.3926.7326.7339,800
31 May 202426.9227.2626.4427.0527.0560,600
30 May 202427.2927.6626.9527.0427.0439,600
29 May 202427.0827.6726.7527.3527.3556,400
28 May 202429.1929.1927.3527.5427.54102,300
24 May 202428.5429.4428.2229.4429.4483,800
23 May 202428.6628.8627.7028.4128.4161,000
22 May 202429.5529.8728.7128.8728.8738,100
21 May 202429.6829.8829.3829.6529.6521,500
20 May 202428.8630.2828.0529.8329.8359,200
17 May 202428.6029.1228.1729.1229.1246,700
16 May 202428.7229.3128.6028.7828.7835,900
15 May 202428.2429.1728.2428.9528.9543,300
14 May 202428.2628.7228.0428.2428.2443,900
13 May 202428.9329.0228.1628.4928.4948,400
10 May 202429.6429.8228.8228.8228.8238,400
09 May 202429.1129.7928.8329.7129.7176,400
08 May 202429.4529.9929.1629.2629.2646,100
07 May 202429.4030.5029.3329.3729.3788,600
06 May 202428.2429.7528.2429.2829.2870,500
03 May 202428.1028.1727.5928.0328.0341,900
02 May 202427.8027.9127.2827.7327.7333,700
01 May 202427.6428.1427.3827.6427.6452,800
30 Apr 202428.3028.4527.7927.8427.8435,000
29 Apr 202428.7028.9528.0828.3428.3452,800
26 Apr 202427.9228.6627.5928.3628.3651,000
25 Apr 202427.8328.0327.5227.8427.8465,600
24 Apr 202429.1029.1228.1228.1528.1552,000
23 Apr 202428.0629.1927.8229.0329.0361,100
22 Apr 202428.0228.8528.0228.0828.0889,100
19 Apr 202427.8928.2327.5328.0228.0274,700
18 Apr 202428.5328.6827.9227.9827.9852,400
17 Apr 202429.5029.5328.1028.2228.2245,400
16 Apr 202429.3529.5928.8929.4729.4757,900
15 Apr 202429.6729.6728.6629.5529.5574,700
12 Apr 202430.0630.2028.8529.0829.0853,600
11 Apr 202429.9930.0529.2029.9929.9955,300
10 Apr 202431.0831.0829.6229.8829.8867,700
09 Apr 202430.3330.5229.1430.5230.52107,100
08 Apr 202431.1431.5129.8630.1530.15124,000
05 Apr 202430.8431.5530.3631.0031.00179,200
04 Apr 202434.5034.5030.2630.6330.63285,200
03 Apr 202430.9934.7330.7033.1633.16370,500
02 Apr 202431.7531.7529.7130.6930.69176,000
01 Apr 202430.0030.8829.6030.5730.57478,800
28 Mar 202426.7427.6026.5827.2827.28286,200
27 Mar 202426.6427.4526.6426.9226.9252,700
26 Mar 202425.8726.8725.8726.6326.6353,000
25 Mar 202426.9526.9525.5825.9525.9587,100
22 Mar 202425.7827.2425.7826.8526.85118,100
21 Mar 202425.4425.5925.0725.3325.3336,000
20 Mar 202424.8825.4024.7725.3225.3240,900
19 Mar 202424.2125.1424.2124.7124.7129,400
18 Mar 202424.6425.1024.3424.4924.4937,100
15 Mar 202424.2525.0224.1624.7224.7265,400
14 Mar 202425.1025.1024.4024.5024.5028,900
13 Mar 202424.5925.1124.5424.9524.9534,100
12 Mar 202423.9324.5923.6724.5424.5435,000
11 Mar 202424.0924.2123.7324.0524.0519,300
08 Mar 202424.7024.9924.0524.3824.3840,900
07 Mar 202424.2624.6424.0024.4824.4835,000
06 Mar 202424.0024.4123.7023.9023.9029,900
05 Mar 202423.6424.0323.4223.8823.8838,300
04 Mar 202423.7123.9523.4723.5923.5924,900
01 Mar 202423.2924.1423.2923.7123.7147,200
29 Feb 202423.9124.0823.5423.6923.6926,000
28 Feb 202423.4324.1323.4023.7623.7639,200
27 Feb 202424.1424.2023.0423.4523.4540,200
26 Feb 202424.0124.5023.9123.9723.9741,800
23 Feb 202422.7323.9422.6723.8923.8973,600
22 Feb 202423.1723.2722.7822.7822.7839,500
21 Feb 202423.7023.9122.7823.1023.1063,400
20 Feb 202423.9024.0723.6423.8123.8136,200
16 Feb 202424.2924.9823.7224.1224.1278,200
15 Feb 202424.7824.7923.6624.2024.20115,400
14 Feb 202422.6624.8222.4024.7724.77277,500
13 Feb 202422.5022.5122.0922.4522.4550,200
12 Feb 202422.7522.8822.5422.8622.8655,000
09 Feb 202423.0023.0222.4922.9322.9363,800
08 Feb 202421.7522.9421.7322.9422.9486,600
07 Feb 202422.2522.2521.7221.7621.7670,100
06 Feb 202421.9622.1521.7822.1022.1086,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...