Graham Corporation (GHM) Historical Stock Data
29.28 ↑1.25 (4.46%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GHM is down -0.53% a day on average. There have been 16 days where Graham Corporation closed green and 14 days where GHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.24 | 29.28 | ↑$1.04 (3.68%) | 28.24 | 29.75 | 70.50K |
| 2024-05-03 | 28.10 | 28.03 | ↓$0.07 (-0.25%) | 27.59 | 28.17 | 41.91K |
| 2024-05-02 | 27.80 | 27.73 | ↓$0.07 (-0.25%) | 27.28 | 27.91 | 33.72K |
| 2024-05-01 | 27.64 | 27.64 | ↑$0.00 (0.00%) | 27.38 | 28.14 | 52.81K |
| 2024-04-30 | 28.30 | 27.84 | ↓$0.46 (-1.63%) | 27.79 | 28.45 | 35.01K |
| 2024-04-29 | 28.70 | 28.34 | ↓$0.36 (-1.25%) | 28.08 | 28.95 | 52.82K |
| 2024-04-26 | 27.92 | 28.36 | ↑$0.44 (1.58%) | 27.59 | 28.66 | 50.99K |
| 2024-04-25 | 27.83 | 27.84 | ↑$0.01 (0.04%) | 27.52 | 28.03 | 65.60K |
| 2024-04-24 | 29.10 | 28.15 | ↓$0.95 (-3.26%) | 28.12 | 29.12 | 52.01K |
| 2024-04-23 | 28.06 | 29.03 | ↑$0.97 (3.46%) | 27.82 | 29.19 | 61.14K |
| 2024-04-22 | 28.02 | 28.08 | ↑$0.06 (0.21%) | 28.02 | 28.85 | 89.08K |
| 2024-04-19 | 27.89 | 28.02 | ↑$0.13 (0.47%) | 27.53 | 28.23 | 74.68K |
| 2024-04-18 | 28.53 | 27.98 | ↓$0.55 (-1.93%) | 27.92 | 28.68 | 52.65K |
| 2024-04-17 | 29.50 | 28.22 | ↓$1.28 (-4.34%) | 28.10 | 29.53 | 45.36K |
| 2024-04-16 | 29.35 | 29.47 | ↑$0.12 (0.41%) | 28.89 | 29.59 | 57.90K |
| 2024-04-15 | 29.67 | 29.55 | ↓$0.12 (-0.40%) | 28.66 | 29.67 | 74.86K |
| 2024-04-12 | 30.06 | 29.08 | ↓$0.98 (-3.26%) | 28.85 | 30.20 | 53.57K |
| 2024-04-11 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.20 | 30.05 | 55.34K |
| 2024-04-10 | 31.08 | 29.88 | ↓$1.20 (-3.86%) | 29.62 | 31.08 | 67.68K |
| 2024-04-09 | 30.33 | 30.52 | ↑$0.19 (0.63%) | 29.14 | 30.52 | 107.13K |
| 2024-04-08 | 31.14 | 30.15 | ↓$0.99 (-3.18%) | 29.86 | 31.51 | 124.17K |
| 2024-04-05 | 30.84 | 31.00 | ↑$0.16 (0.52%) | 30.36 | 31.55 | 179.20K |
| 2024-04-04 | 34.50 | 30.63 | ↓$3.87 (-11.22%) | 30.26 | 34.50 | 285.24K |
| 2024-04-03 | 30.99 | 33.16 | ↑$2.17 (7.00%) | 30.70 | 34.73 | 370.58K |
| 2024-04-02 | 31.75 | 30.69 | ↓$1.06 (-3.34%) | 29.71 | 31.75 | 175.94K |
| 2024-04-01 | 30.00 | 30.57 | ↑$0.57 (1.90%) | 29.60 | 30.88 | 478.62K |
| 2024-03-28 | 26.74 | 27.28 | ↑$0.54 (2.02%) | 26.58 | 27.60 | 286.28K |
| 2024-03-27 | 26.64 | 26.92 | ↑$0.28 (1.05%) | 26.64 | 27.45 | 52.74K |
| 2024-03-26 | 25.87 | 26.63 | ↑$0.76 (2.94%) | 25.87 | 26.87 | 53.05K |
| 2024-03-25 | 26.95 | 25.95 | ↓$1.00 (-3.71%) | 25.58 | 26.95 | 87.09K |
Create an account or log in to view more rows.
$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..
$GHM take Friday energy into Monday
$GHM just waiting ….
$GHM Take it Bears !