ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GHM Graham Corp

18.72
0.05 (0.27%)
Last Updated: 12:51:38
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Graham Corp GHM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.27% 18.72 12:51:38
Open Price Low Price High Price Close Price Prev Close
18.75 18.4713 18.81 18.67
more quote information »

GHM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6619.689918.2118.9045,7300.060.32%
1 Month15.5919.689915.3317.6945,3493.1320.08%
3 Months16.7719.689914.7816.6638,4081.9511.63%
6 Months11.5519.689911.0315.5735,0957.1762.08%
1 Year9.6819.68999.0113.7734,9359.0493.39%
3 Years15.9019.68996.5112.6636,1312.8217.74%
5 Years25.7126.356.5114.1533,328-6.99-27.19%

GHM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 18.67 -0.05 -0.27% 18.93 18.97 18.40 31,010
Nov 27 2023 18.72 -0.71 -3.65% 19.00 19.24 18.40 43,678
Nov 24 2023 19.43 0.56 2.97% 19.01 19.6899 18.57 33,786
Nov 22 2023 18.87 0.49 2.67% 18.66 19.10 18.21 74,446
Nov 21 2023 18.38 0.31 1.72% 18.10 18.785 18.00 81,787
Nov 20 2023 18.07 0.47 2.67% 17.82 18.28 17.5629 49,245
Nov 17 2023 17.60 -0.02 -0.11% 17.90 17.90 17.375 42,660
Nov 16 2023 17.62 -0.36 -2.0% 18.00 18.43 17.35 52,929
Nov 15 2023 17.98 1.13 6.71% 16.88 17.99 16.495 136,761
Nov 14 2023 16.85 0.36 2.18% 16.83 16.95 16.50 27,877
Nov 13 2023 16.49 -0.73 -4.24% 16.87 17.21 16.21 34,639
Nov 10 2023 17.22 0.37 2.2% 16.70 17.34 16.50 48,755
Nov 09 2023 16.85 0.63 3.88% 16.11 16.85 15.82 24,774
Nov 08 2023 16.22 -0.02 -0.12% 16.33 16.39 15.81 31,464
Nov 07 2023 16.24 -0.34 -2.05% 16.30 16.49 15.6227 21,832
Nov 06 2023 16.58 -0.41 -2.41% 17.00 17.10 16.18 37,799
Nov 03 2023 16.99 0.18 1.07% 17.00 17.20 16.74 32,863
Nov 02 2023 16.81 1.13 7.21% 16.02 16.83 15.82 27,566
Nov 01 2023 15.68 0.09 0.58% 15.59 15.8039 15.33 27,755
Oct 31 2023 15.59 -0.13 -0.83% 15.59 15.77 15.27 39,661
Oct 30 2023 15.72 0.28 1.81% 15.31 15.865 15.31 28,776
See More Historical Prices ยป

Your Recent History