Graham Corporation (GHM) Historical Stock Data
44.65 ↑1.30 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHM is up 0.58% a day on average. There have been 17 days where Graham Corporation closed green and 13 days where GHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 43.66 | 44.65 | ↑$0.99 (2.27%) | 43.17 | 44.73 | 67.20K |
| 2024-11-21 | 43.00 | 43.35 | ↑$0.35 (0.81%) | 42.13 | 44.00 | 61.89K |
| 2024-11-20 | 42.41 | 42.74 | ↑$0.33 (0.78%) | 41.70 | 42.79 | 60.46K |
| 2024-11-19 | 40.10 | 42.68 | ↑$2.58 (6.43%) | 39.39 | 42.76 | 127.61K |
| 2024-11-18 | 40.46 | 40.77 | ↑$0.31 (0.77%) | 40.33 | 41.47 | 110.10K |
| 2024-11-15 | 40.58 | 40.25 | ↓$0.33 (-0.81%) | 39.75 | 41.37 | 93.66K |
| 2024-11-14 | 41.93 | 40.59 | ↓$1.34 (-3.20%) | 40.37 | 42.05 | 113.95K |
| 2024-11-13 | 41.11 | 41.59 | ↑$0.48 (1.17%) | 41.10 | 42.65 | 90.17K |
| 2024-11-12 | 40.87 | 40.72 | ↓$0.15 (-0.37%) | 39.77 | 41.05 | 80.05K |
| 2024-11-11 | 40.39 | 41.02 | ↑$0.63 (1.56%) | 38.85 | 41.19 | 100.85K |
| 2024-11-08 | 35.33 | 39.07 | ↑$3.74 (10.59%) | 35.00 | 40.00 | 175.63K |
| 2024-11-07 | 32.65 | 33.38 | ↑$0.73 (2.24%) | 32.09 | 33.45 | 63.31K |
| 2024-11-06 | 31.20 | 32.47 | ↑$1.27 (4.07%) | 30.93 | 32.59 | 103.87K |
| 2024-11-05 | 28.15 | 28.99 | ↑$0.84 (2.98%) | 28.15 | 29.23 | 25.92K |
| 2024-11-04 | 27.93 | 28.31 | ↑$0.38 (1.36%) | 27.41 | 28.75 | 58.87K |
| 2024-11-01 | 28.46 | 28.23 | ↓$0.23 (-0.81%) | 27.88 | 28.83 | 28.49K |
| 2024-10-31 | 29.01 | 28.02 | ↓$0.99 (-3.41%) | 28.00 | 29.20 | 35.27K |
| 2024-10-30 | 28.82 | 29.34 | ↑$0.52 (1.80%) | 28.82 | 29.55 | 29.44K |
| 2024-10-29 | 29.21 | 28.78 | ↓$0.43 (-1.47%) | 28.68 | 29.40 | 31.59K |
| 2024-10-28 | 30.33 | 29.57 | ↓$0.76 (-2.51%) | 29.54 | 30.77 | 36.91K |
| 2024-10-25 | 29.84 | 29.90 | ↑$0.06 (0.20%) | 29.74 | 30.41 | 22.81K |
| 2024-10-24 | 29.86 | 29.52 | ↓$0.34 (-1.14%) | 29.04 | 29.86 | 27.08K |
| 2024-10-23 | 30.75 | 29.70 | ↓$1.05 (-3.41%) | 29.63 | 30.89 | 28.38K |
| 2024-10-22 | 31.48 | 31.00 | ↓$0.48 (-1.52%) | 30.89 | 31.48 | 31.29K |
| 2024-10-21 | 31.39 | 31.23 | ↓$0.16 (-0.51%) | 31.22 | 31.69 | 22.25K |
| 2024-10-18 | 31.77 | 31.31 | ↓$0.46 (-1.45%) | 31.14 | 31.78 | 19.07K |
| 2024-10-17 | 31.64 | 31.70 | ↑$0.06 (0.19%) | 31.48 | 31.98 | 25.88K |
| 2024-10-16 | 31.21 | 31.36 | ↑$0.15 (0.48%) | 30.97 | 31.85 | 43.35K |
| 2024-10-15 | 31.14 | 31.02 | ↓$0.12 (-0.39%) | 30.69 | 31.39 | 33.07K |
| 2024-10-14 | 30.81 | 31.03 | ↑$0.22 (0.71%) | 30.33 | 31.43 | 39.65K |
Create an account or log in to view more rows.
$GHM i'm out of slaps for the day
$GHM COME ON!!! Ugh!
$GHM Bullish AF ??
$GHM Ride this train. You won't regret.
$GHM Buy now
$GHM hint hint this is when you buy a few
$GHM when's the offering?
$GHM why is this not moving lol
$GHM I do it for the thrills!
$GHM the future is so bright .. I gotta wear shades..