GHM Historical Prices | Graham Corporation Common Stock Stock

Dow

0.26% Nasdaq

0.12%

Graham Corp. (GHM)

-NYSE MKT

27.50 0.03(0.11%) 9:34AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	26.94	27.59	26.55	27.47	32,000	27.47
Jun 17, 2013	26.85	27.19	26.47	26.87	18,600	26.87
Jun 14, 2013	27.05	27.11	26.50	26.50	9,500	26.50
Jun 13, 2013	27.01	27.43	27.00	27.19	24,900	27.19
Jun 12, 2013	27.19	27.40	27.02	27.02	14,700	27.02
Jun 11, 2013	27.41	27.50	27.07	27.16	17,200	27.16
Jun 11, 2013	0.03 Dividend
Jun 10, 2013	27.32	27.71	27.09	27.70	31,900	27.67
Jun 7, 2013	27.25	27.50	26.76	27.27	9,600	27.24
Jun 6, 2013	26.35	27.16	26.19	27.16	32,700	27.13
Jun 5, 2013	26.91	26.91	26.00	26.26	66,300	26.23
Jun 4, 2013	27.26	27.28	26.44	26.98	102,100	26.95
Jun 3, 2013	27.73	27.81	26.75	27.26	83,000	27.23
May 31, 2013	24.20	28.00	23.50	28.00	216,200	27.97
May 30, 2013	23.93	24.10	23.65	24.00	42,800	23.97
May 29, 2013	23.88	23.99	23.66	23.74	28,400	23.71
May 28, 2013	24.00	24.09	23.57	24.00	27,600	23.97
May 24, 2013	23.79	24.00	23.55	23.82	6,000	23.79
May 23, 2013	23.38	23.87	23.38	23.87	11,600	23.84
May 22, 2013	24.00	24.11	23.12	23.57	15,600	23.54
May 21, 2013	23.79	24.25	23.79	24.15	28,600	24.12
May 20, 2013	22.70	24.00	22.70	23.84	18,900	23.81
May 17, 2013	24.00	24.02	23.60	23.85	27,600	23.82
May 16, 2013	23.79	24.15	23.62	24.14	8,900	24.11
May 15, 2013	23.80	24.12	23.61	23.99	8,100	23.96
May 14, 2013	23.16	24.24	23.16	24.00	30,800	23.97
May 13, 2013	23.35	23.39	23.00	23.26	3,500	23.23
May 10, 2013	23.86	23.86	23.15	23.47	19,900	23.44
May 9, 2013	24.00	24.15	23.68	23.74	21,600	23.71
May 8, 2013	24.12	24.25	23.77	24.00	17,600	23.97
May 7, 2013	24.07	24.30	23.89	24.10	37,300	24.07
May 6, 2013	22.55	24.21	22.55	24.17	16,600	24.14
May 3, 2013	23.14	24.24	23.14	24.10	22,900	24.07
May 2, 2013	22.95	23.36	22.36	23.14	35,900	23.11
May 1, 2013	24.07	24.26	22.65	22.91	64,800	22.89
Apr 30, 2013	23.85	24.30	23.68	24.30	45,000	24.27
Apr 29, 2013	23.99	24.09	23.55	23.97	41,100	23.94
Apr 26, 2013	24.03	24.17	23.74	23.99	14,100	23.96
Apr 25, 2013	24.39	24.39	23.91	24.04	8,800	24.01
Apr 24, 2013	24.06	24.52	23.92	24.41	11,100	24.38
Apr 23, 2013	23.98	24.01	23.52	24.01	11,900	23.98
Apr 22, 2013	22.98	23.73	22.98	23.67	4,000	23.64
Apr 19, 2013	22.96	23.70	22.45	23.51	14,400	23.48
Apr 18, 2013	23.07	23.88	22.65	23.00	41,700	22.98
Apr 17, 2013	23.54	23.69	22.76	23.10	67,800	23.07
Apr 16, 2013	23.21	23.86	23.01	23.84	13,500	23.81
Apr 15, 2013	23.89	23.89	22.78	23.02	43,600	23.00
Apr 12, 2013	24.26	24.27	24.12	24.12	3,600	24.09
Apr 11, 2013	23.91	24.48	23.85	24.30	7,700	24.27
Apr 10, 2013	23.41	24.25	23.37	24.18	41,100	24.15
Apr 9, 2013	23.36	23.42	23.07	23.27	13,000	23.24
Apr 8, 2013	23.43	23.45	23.04	23.17	11,000	23.14
Apr 5, 2013	23.21	23.50	22.53	23.27	51,600	23.24
Apr 4, 2013	23.80	24.00	23.23	23.93	10,400	23.90
Apr 3, 2013	24.20	24.20	23.63	23.79	23,500	23.76
Apr 2, 2013	24.41	24.55	24.15	24.20	24,200	24.17
Apr 1, 2013	24.61	24.81	24.06	24.24	26,000	24.21
Mar 28, 2013	24.49	24.74	24.25	24.74	40,300	24.71
Mar 27, 2013	24.25	24.43	24.03	24.34	17,400	24.31
Mar 26, 2013	24.58	24.58	24.11	24.52	10,200	24.49
Mar 25, 2013	24.41	24.71	24.20	24.43	19,800	24.40
Mar 22, 2013	24.38	24.42	24.09	24.25	9,600	24.22
Mar 21, 2013	24.51	24.54	24.30	24.36	99,500	24.33
Mar 20, 2013	24.32	24.80	24.18	24.79	26,900	24.76
Mar 19, 2013	24.05	24.49	24.05	24.25	74,800	24.22
Mar 18, 2013	23.51	24.11	23.51	24.05	42,100	24.02
Mar 15, 2013	23.35	23.97	23.35	23.97	35,000	23.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GHM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Graham Corp. (GHM)