GHM - Graham Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201721.4521.6821.4521.5821.5810,800
Oct 19, 201721.2821.4721.1421.2621.2612,200
Oct 18, 201721.3921.5321.2021.3921.3913,200
Oct 17, 201722.0022.1521.3721.4221.4219,200
Oct 16, 201721.8521.9721.6021.9221.9229,700
Oct 13, 201721.9622.0921.6021.6421.6412,100
Oct 12, 201721.7722.2121.7121.9221.9213,400
Oct 11, 201722.2922.3821.9922.0822.0816,200
Oct 10, 201721.9522.3221.6522.2822.2832,700
Oct 09, 201721.5921.9021.4721.7721.7726,300
Oct 06, 201721.5121.6321.1621.6221.6221,300
Oct 05, 201721.5721.5721.2621.4721.477,200
Oct 04, 201721.4321.6321.3021.4521.4510,500
Oct 03, 201721.7421.7421.1721.4121.4121,900
Oct 02, 201720.8921.7020.7321.6821.6829,900
Sep 29, 201720.8921.2520.8020.8320.8335,300
Sep 28, 201720.2521.0020.1120.9820.9820,500
Sep 27, 201720.2520.4620.1020.3620.3653,600
Sep 26, 201720.1720.3620.0420.0820.0840,700
Sep 25, 201720.2820.5520.0620.1720.1736,600
Sep 22, 201720.5120.5120.2820.4020.4018,400
Sep 21, 201720.7320.9020.4220.4820.4819,100
Sep 20, 201720.6920.9120.5920.7220.7215,500
Sep 19, 201720.6020.7220.3120.6520.6515,700
Sep 18, 201719.7920.6519.7020.5620.5634,300
Sep 15, 201719.7519.9819.6219.8419.8451,800
Sep 14, 201719.6719.8219.6319.7119.7113,800
Sep 13, 201720.0720.0819.6719.7019.7023,500
Sep 12, 201720.3720.3720.0520.1120.1110,500
Sep 11, 201720.3920.5220.1520.3320.3322,600
Sep 08, 201719.9820.3319.8420.2620.2635,300
Sep 07, 201720.1720.2519.8420.0520.0537,100
Sep 06, 201720.2420.3220.0320.1420.1411,700
Sep 05, 201720.1020.3319.8020.1620.1622,900
Sep 01, 201720.0620.1419.7719.9819.9815,900
Aug 31, 201720.3020.4519.9120.0320.0327,300
Aug 30, 201719.6420.2419.6420.1920.1939,200
Aug 29, 201719.2919.7818.9519.7619.7645,700
Aug 28, 201719.3219.5819.1719.3919.3926,000
Aug 25, 201719.0219.5218.9119.2519.2541,000
Aug 24, 201719.0819.0918.9018.9618.9624,900
Aug 23, 201719.3119.6018.7818.9918.9933,000
Aug 22, 201719.2519.6219.0219.4619.4614,400
Aug 21, 201719.4019.4019.0319.0719.0720,000
Aug 18, 201719.1519.6319.1519.4019.4036,600
Aug 17, 201719.5719.7019.2019.3119.3157,400
Aug 16, 201719.5819.6519.3119.5719.5793,600
Aug 15, 201719.6019.7919.3719.4119.4114,500
Aug 14, 201719.4819.8519.4819.5819.5827,300
Aug 11, 201719.0919.6118.9219.3919.3937,500
Aug 11, 20170.09 Dividend
Aug 10, 201719.4619.9719.3919.5219.4348,800
Aug 09, 201719.4019.7119.2819.5619.4733,200
Aug 08, 201719.4919.7619.4919.5019.4125,900
Aug 07, 201720.1020.1419.5119.5319.4451,200
Aug 04, 201720.3220.4319.9120.1520.0639,100
Aug 03, 201720.3120.4919.7020.1620.0729,900
Aug 02, 201719.6620.8519.5820.1320.0443,100
Aug 01, 201719.9019.9119.5119.6419.5536,000
Jul 31, 201719.8120.1319.5320.0119.9222,200
Jul 28, 201719.8219.8219.6519.7719.6820,200
Jul 27, 201720.0320.1019.7119.8519.7636,800
Jul 26, 201720.0520.1519.9720.0419.9524,800
Jul 25, 201720.3520.4420.0020.1820.0918,600
Jul 24, 201719.9220.3619.7020.3520.2624,600
Jul 21, 201720.4020.4019.9019.9619.8745,400
Jul 20, 201720.2220.3420.1020.1820.0920,700
Jul 19, 201719.9120.4319.8120.2120.1219,500
Jul 18, 201719.7820.0019.6119.8819.7917,500
Jul 17, 201720.2020.2019.8019.8219.7335,200
Jul 14, 201720.0920.2919.8720.0019.9123,400
Jul 13, 201720.1320.1919.9020.0719.9815,700
Jul 12, 201720.0920.3920.0220.1420.0515,800
Jul 11, 201720.4320.4319.6620.1220.0331,400
Jul 10, 201720.0020.5019.8220.0819.9926,500
Jul 07, 201719.8320.1319.5920.0019.9130,900
Jul 06, 201719.6320.1719.5219.7719.6832,800
Jul 05, 201719.9620.0019.4619.7419.6532,100
Jul 03, 201719.8920.2019.6220.0319.9416,800
Jun 30, 201720.0720.1519.4719.6619.5739,900
Jun 29, 201720.1620.3419.7920.0819.9931,400
Jun 28, 201720.3020.3619.5120.0319.9443,700
Jun 27, 201720.0020.2419.6520.0219.9372,800
Jun 26, 201719.9420.0819.3120.0019.9138,900
Jun 23, 201720.0020.4019.5419.9719.8896,300
Jun 22, 201719.9320.2619.7020.0319.9425,100
Jun 21, 201720.0320.3419.6420.0019.9140,100
Jun 20, 201719.9520.1719.9520.0019.9127,300
Jun 19, 201720.2220.4220.0020.1220.0323,300
Jun 16, 201720.0420.4919.9320.1220.0352,400
Jun 15, 201719.9020.5219.9020.3620.2725,600
Jun 14, 201720.4420.5319.8620.1220.0332,600
Jun 13, 201720.6320.6320.1520.4220.3318,800
Jun 12, 201720.6220.9420.0920.6420.5430,600
Jun 09, 201720.0920.7120.0820.6420.5432,000
Jun 08, 201719.6820.3819.3120.0019.9124,400
Jun 08, 20170.09 Dividend
Jun 07, 201719.9920.2919.6319.7619.5824,200
Jun 06, 201719.5820.3019.5820.1920.0127,000
Jun 05, 201720.7720.7819.5619.7119.5327,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...