GRAHAM Historical Stock Price

Below is the stock price history for Graham GHM. Data is recorded each day for the historical open, high, low, close and volume. The Graham stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Graham Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 20.57 20.57 20.14 20.14 181
2017-12-13 20.24 20.32 20.15 20.31 596
2017-12-12 19.95 20.49 19.95 20.11 313
2017-12-11 20.25 20.25 19.50 19.50 114
2017-12-08 19.45 19.93 19.45 19.93 530
2017-12-07 18.97 19.26 18.78 18.78 588
2017-12-06 18.87 18.92 18.86 18.86 205
2017-12-05 18.93 19.10 18.90 18.90 521
2017-12-04 19.85 19.85 19.405 19.405 732
2017-12-01 19.37 19.74 19.37 19.45 674
2017-11-30 19.90 20.14 19.90 19.94 724
2017-11-29 20.21 20.21 19.44 19.66 406
2017-11-28 20.20 20.39 19.90 20.39 571
2017-11-27 20.11 20.50 19.96 20.48 1,971
2017-11-24 19.87 19.87 19.54 19.54 306
2017-11-22 19.84 20.19 19.84 20.00 717
2017-11-21 19.72 19.97 19.45 19.46 558
2017-11-20 18.89 19.10 18.89 19.06 200
2017-11-17 18.72 19.02 18.72 19.01 359
2017-11-16 18.50 18.95 18.50 18.85 326
2017-11-15 18.30 18.30 18.01 18.04 106
2017-11-14 18.16 18.30 18.14 18.14 531
2017-11-13 18.03 18.47 18.03 18.40 506
2017-11-10 18.32 18.40 18.32 18.40 381
2017-11-09 18.19 18.34 18.12 18.26 302
2017-11-08 18.39 18.39 18.24 18.30 404
2017-11-07 18.93 18.93 18.46 18.83 1,064
2017-11-06 18.76 19.07 18.75 19.07 429
2017-11-03 19.08 19.08 18.84 19.00 1,067
2017-11-02 18.45 18.84 18.45 18.84 121

» More Graham Stock Price History

To see other companies like Graham (GHM), view our stock market today for news, and other data.