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
2018-10-12 26.60 27.21 26.45 26.66 1,444
2018-10-11 27.60 27.60 26.67 26.67 733
2018-10-10 27.97 28.13 27.77 27.77 2,087
2018-10-09 27.98 28.01 27.98 28.01 320
2018-10-08 28.67 28.67 27.40 27.40 545
2018-10-05 28.28 28.45 28.15 28.45 438
2018-10-04 27.95 28.52 27.95 28.52 1,471
2018-10-03 27.78 27.94 27.78 27.94 473
2018-10-02 27.62 27.72 27.62 27.64 411
2018-10-01 27.97 28.16 27.95 27.95 600
2018-09-28 28.16 28.16 28.10 28.15 449
2018-09-27 28.16 28.17 27.95 27.99 694
2018-09-26 28.11 28.18 27.83 27.85 1,254
2018-09-25 28.12 28.12 28.00 28.00 513
2018-09-24 27.72 27.72 27.36 27.36 476
2018-09-21 28.03 28.16 27.84 28.06 1,414
2018-09-20 27.23 28.15 27.08 28.13 1,075
2018-09-19 27.19 27.19 27.00 27.08 251
2018-09-18 27.00 27.37 27.00 27.25 751
2018-09-17 27.68 27.80 27.14 27.14 1,253
2018-09-14 28.16 28.16 27.92 27.92 170
2018-09-13 27.15 27.74 27.15 27.74 746
2018-09-10 27.30 27.30 27.30 27.30 154
2018-09-07 26.60 27.17 26.60 27.17 250
2018-09-06 26.57 26.57 25.88 26.30 1,116
2018-09-04 27.37 27.37 27.37 27.37 4
2018-08-31 27.49 27.64 26.88 27.64 640
2018-08-30 27.56 27.56 26.59 27.54 2,020
2018-08-29 27.46 27.52 27.44 27.52 300
2018-08-28 27.57 27.76 27.30 27.61 421

» More Graham Stock Price History

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