Graham Corporation Common Stockのデータ

Graham Corporation Common Stockの基本情報

名前 Graham Corporation Common Stock
ティッカー GHM
国 United States
上場年 nan
セクター Technology

Graham Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.1 14.95 15.24 15.76 64900.0 15.76
2021-02-12 15.3 14.94 15.11 15.16 22500.0 15.16
2021-02-11 15.78 15.12 15.42 15.2 28700.0 15.2
2021-02-10 15.98 15.2 15.33 15.26 36100.0 15.26
2021-02-09 15.75 15.14 15.75 15.3 30700.0 15.3
2021-02-08 15.85 15.12 15.18 15.71 43200.0 15.6
2021-02-05 15.54 14.86 15.54 15.12 28700.0 15.01
2021-02-04 15.64 15.11 15.47 15.41 27500.0 15.3
2021-02-03 15.7 14.87 15.1 15.49 50400.0 15.38
2021-02-02 15.28 14.8 15.05 15.16 45900.0 15.05
2021-02-01 15.06 14.25 15.06 14.88 75000.0 14.78
2021-01-29 15.08 14.55 14.55 14.76 34600.0 14.66
2021-01-28 15.59 14.21 15.54 14.68 83100.0 14.58
2021-01-27 16.09 15.0 15.48 15.58 37500.0 15.47
2021-01-26 16.93 15.49 16.93 16.0 49800.0 15.89
2021-01-25 17.05 16.3 16.76 16.65 88500.0 16.53
2021-01-22 17.18 16.58 17.05 16.97 62500.0 16.85
2021-01-21 17.44 14.67 14.67 17.16 76200.0 17.04
2021-01-20 15.2 14.51 15.0 14.67 37600.0 14.57
2021-01-19 15.22 14.8 15.16 14.97 39700.0 14.87
2021-01-15 15.88 15.15 15.38 15.16 17700.0 15.05
2021-01-14 16.13 15.24 15.42 15.71 21800.0 15.6
2021-01-13 15.73 15.15 15.72 15.15 28400.0 15.04
2021-01-12 16.13 15.67 15.67 15.97 7900.0 15.86
2021-01-11 16.23 15.72 15.73 16.12 24400.0 16.01
2021-01-08 16.4 15.23 16.36 15.48 22400.0 15.37
2021-01-07 16.99 16.34 16.99 16.47 31600.0 16.35
2021-01-06 16.92 15.93 16.13 16.72 43200.0 16.6
2021-01-05 15.66 14.7 14.7 15.64 13800.0 15.53
2021-01-04 16.22 14.7 15.69 14.7 50700.0 14.6
2020-12-31 15.76 15.0 15.61 15.18 33300.0 15.07
2020-12-30 16.97 14.64 14.64 15.76 76900.0 15.65
2020-12-29 14.88 13.94 14.8 14.61 53600.0 14.51
2020-12-28 15.17 14.57 15.1 14.67 30100.0 14.57
2020-12-24 14.86 14.42 14.5 14.75 2800.0 14.65
2020-12-23 14.9 14.46 14.46 14.71 8700.0 14.61
2020-12-22 14.99 14.46 14.99 14.52 18200.0 14.42
2020-12-21 15.07 14.67 14.9 14.9 36600.0 14.8
2020-12-18 16.09 14.98 15.95 15.05 106200.0 14.94
2020-12-17 15.95 15.18 15.5 15.91 21900.0 15.8
2020-12-16 15.71 15.29 15.7 15.29 18000.0 15.18
2020-12-15 15.91 15.07 15.19 15.5 19200.0 15.39
2020-12-14 15.3 15.0 15.02 15.01 37800.0 14.9
2020-12-11 15.17 14.99 15.09 15.02 36900.0 14.91
2020-12-10 15.4 15.08 15.38 15.19 17100.0 15.08
2020-12-09 16.25 15.47 16.24 15.47 38000.0 15.36
2020-12-08 16.13 15.47 15.54 16.09 42500.0 15.98
2020-12-07 16.04 15.33 16.04 15.77 26800.0 15.66
2020-12-04 16.21 15.55 16.01 16.02 22100.0 15.91
2020-12-03 16.23 15.7 16.04 15.85 13800.0 15.74
2020-12-02 16.18 15.67 15.84 15.93 90300.0 15.82
2020-12-01 16.16 15.66 16.16 15.8 25400.0 15.69
2020-11-30 16.11 15.42 15.9 15.79 37300.0 15.68
2020-11-27 16.11 15.69 16.07 16.11 9700.0 16.0
2020-11-25 16.16 15.6 15.88 15.91 11000.0 15.8
2020-11-24 16.14 15.02 15.79 16.0 24000.0 15.89
2020-11-23 15.61 14.96 15.36 15.51 21700.0 15.4
2020-11-20 15.53 14.93 15.27 15.25 16600.0 15.14
2020-11-19 15.73 15.21 15.61 15.57 7600.0 15.46
2020-11-18 16.2 15.61 16.2 15.74 18800.0 15.63
2020-11-17 16.23 15.13 16.0 15.98 20500.0 15.87
2020-11-16 16.24 15.43 15.77 15.98 32500.0 15.87
2020-11-13 15.62 14.68 14.79 15.47 34600.0 15.36
2020-11-12 14.96 14.35 14.77 14.52 23700.0 14.42
2020-11-11 15.45 14.7 15.45 14.95 9700.0 14.85
2020-11-10 15.65 14.77 14.81 15.28 37300.0 15.17
2020-11-09 15.29 14.16 14.17 14.58 37500.0 14.48
2020-11-06 14.03 13.5 13.9 13.5 10500.0 13.3
2020-11-05 13.83 13.32 13.64 13.77 15300.0 13.56
2020-11-04 14.33 13.24 13.7 13.72 7700.0 13.51
2020-11-03 14.15 13.4 13.63 14.04 23000.0 13.83
2020-11-02 13.54 13.24 13.54 13.45 11700.0 13.25
2020-10-30 13.63 13.0 13.28 13.2 13100.0 13.0
2020-10-29 14.01 13.12 13.67 13.21 27500.0 13.01
2020-10-28 14.5 13.39 14.5 13.7 32300.0 13.49
2020-10-27 13.34 13.15 13.2 13.25 7700.0 13.05
2020-10-26 13.51 13.24 13.29 13.42 12000.0 13.22
2020-10-23 14.11 13.61 14.01 13.61 12500.0 13.4
2020-10-22 13.95 13.49 13.49 13.84 10100.0 13.63
2020-10-21 13.72 13.27 13.63 13.4 16800.0 13.2
2020-10-20 13.91 13.47 13.86 13.65 20900.0 13.44
2020-10-19 14.0 13.72 14.0 13.72 9100.0 13.51
2020-10-16 14.35 13.94 13.98 14.0 14300.0 13.79
2020-10-15 14.24 13.91 13.93 14.1 10600.0 13.89
2020-10-14 14.27 13.96 14.05 14.08 10100.0 13.87
2020-10-13 14.45 13.96 14.45 14.0 13800.0 13.79
2020-10-12 14.7 14.38 14.7 14.54 10400.0 14.32
2020-10-09 14.81 14.51 14.6 14.62 10800.0 14.4
2020-10-08 14.9 14.41 14.65 14.41 31800.0 14.19
2020-10-07 14.6 13.59 14.1 14.5 43700.0 14.28
2020-10-06 13.91 13.21 13.38 13.81 24700.0 13.6
2020-10-05 13.71 13.25 13.43 13.41 26400.0 13.21
2020-10-02 13.45 12.56 12.56 13.3 11800.0 13.1
2020-10-01 12.95 12.6 12.72 12.63 54000.0 12.44
2020-09-30 13.3 12.43 13.19 12.77 15900.0 12.58
2020-09-29 13.13 12.87 13.1 13.05 7900.0 12.85
2020-09-28 13.32 12.85 12.95 13.18 25300.0 12.98
2020-09-25 12.97 12.57 12.97 12.85 29600.0 12.66
2020-09-24 12.99 12.4 12.47 12.85 18100.0 12.66
2020-09-23 13.56 12.46 13.08 12.55 27400.0 12.36
2020-09-22 13.36 12.44 12.8 13.25 28000.0 13.05
2020-09-21 13.51 12.32 13.26 12.7 39100.0 12.51
2020-09-18 14.33 13.32 14.33 13.47 59000.0 13.27
2020-09-17 14.52 14.16 14.36 14.18 10500.0 13.97
2020-09-16 14.94 14.12 14.35 14.48 25900.0 14.26
2020-09-15 14.07 13.7 13.86 14.05 19200.0 13.84
2020-09-14 13.86 13.33 13.65 13.73 26600.0 13.52
2020-09-11 13.93 13.51 13.77 13.61 23900.0 13.4
2020-09-10 14.2 13.55 14.2 13.84 44600.0 13.63
2020-09-09 14.38 14.1 14.35 14.1 16300.0 13.89
2020-09-08 14.51 13.95 14.12 14.28 33000.0 14.06
2020-09-04 14.54 13.98 14.54 14.1 40200.0 13.89
2020-09-03 14.58 13.63 13.63 14.26 71100.0 14.04
2020-09-02 13.99 13.3 13.47 13.56 32700.0 13.36
2020-09-01 13.45 13.06 13.06 13.41 15300.0 13.21
2020-08-31 13.5 13.13 13.5 13.13 39900.0 12.93
2020-08-28 13.48 12.55 12.77 13.47 40200.0 13.27
2020-08-27 13.17 12.0 12.59 12.68 100300.0 12.49
2020-08-26 12.81 12.31 12.74 12.47 44500.0 12.28
2020-08-25 12.98 12.16 12.48 12.82 48600.0 12.63
2020-08-24 12.66 12.0 12.65 12.36 76100.0 12.17
2020-08-21 13.17 12.42 13.1 12.44 29700.0 12.25
2020-08-20 13.18 13.04 13.16 13.16 14600.0 12.96
2020-08-19 13.42 13.27 13.3 13.28 17600.0 12.97
2020-08-18 13.56 13.07 13.56 13.31 19700.0 13.0
2020-08-17 13.78 13.43 13.78 13.66 17200.0 13.34
2020-08-14 14.3 13.56 14.23 13.65 31800.0 13.33
2020-08-13 14.22 13.95 14.02 14.22 20900.0 13.89
2020-08-12 14.57 13.81 14.57 14.17 33800.0 13.84
2020-08-11 14.75 14.02 14.6 14.27 21900.0 13.94
2020-08-10 14.74 14.25 14.25 14.39 29200.0 14.06
2020-08-07 14.22 13.68 13.68 14.11 38400.0 13.78
2020-08-06 13.86 13.36 13.62 13.61 16900.0 13.29
2020-08-05 13.52 13.21 13.25 13.52 20700.0 13.21
2020-08-04 13.13 12.62 12.94 13.12 30700.0 12.81
2020-08-03 13.3 12.79 13.3 12.99 43100.0 12.69
2020-07-31 13.23 12.4 12.58 13.16 35500.0 12.85
2020-07-30 12.78 12.1 12.19 12.68 26600.0 12.39
2020-07-29 12.62 12.05 12.25 12.4 121400.0 12.11
2020-07-28 12.68 12.03 12.4 12.08 37500.0 11.8
2020-07-27 12.49 12.25 12.25 12.4 42300.0 12.11
2020-07-24 12.58 12.19 12.43 12.3 29400.0 12.01
2020-07-23 12.53 12.2 12.38 12.38 11900.0 12.09
2020-07-22 12.86 12.29 12.55 12.4 39000.0 12.11
2020-07-21 12.88 12.39 12.69 12.73 14800.0 12.43
2020-07-20 12.57 11.88 12.05 12.44 43400.0 12.15
2020-07-17 12.7 12.06 12.37 12.06 20400.0 11.78
2020-07-16 12.91 12.26 12.91 12.43 12200.0 12.14
2020-07-15 12.94 12.43 12.53 12.79 35000.0 12.49
2020-07-14 12.42 11.97 12.14 12.17 27700.0 11.89
2020-07-13 12.71 11.98 12.21 12.25 36400.0 11.97
2020-07-10 12.32 11.89 12.19 12.17 43300.0 11.89
2020-07-09 12.28 11.88 12.16 12.05 41700.0 11.77
2020-07-08 12.44 11.89 12.37 12.1 21900.0 11.82
2020-07-07 12.76 12.34 12.65 12.41 26200.0 12.12
2020-07-06 13.15 12.53 13.04 12.84 18800.0 12.54
2020-07-02 12.99 12.39 12.81 12.81 25000.0 12.51
2020-07-01 12.81 12.14 12.81 12.6 30000.0 12.31
2020-06-30 12.82 12.19 12.54 12.74 40100.0 12.44
2020-06-29 12.8 12.28 12.47 12.71 31100.0 12.41
2020-06-26 12.48 11.96 12.38 12.47 54700.0 12.18
2020-06-25 12.6 11.95 12.19 12.5 34500.0 12.21
2020-06-24 12.5 11.8 11.82 12.28 35300.0 11.99
2020-06-23 12.27 11.78 12.12 12.05 66400.0 11.77
2020-06-22 12.03 11.8 11.93 11.98 30500.0 11.7
2020-06-19 12.25 11.8 12.16 11.96 56000.0 11.68
2020-06-18 12.33 11.86 11.92 12.08 26500.0 11.8
2020-06-17 12.62 12.15 12.62 12.15 40000.0 11.76
2020-06-16 13.43 12.31 13.27 12.55 39800.0 12.15
2020-06-15 13.08 12.26 12.37 12.68 45500.0 12.27
2020-06-12 13.14 12.24 13.02 12.73 43900.0 12.32
2020-06-11 13.16 12.21 12.46 12.69 59800.0 12.28
2020-06-10 14.43 13.08 14.43 13.57 51100.0 13.13
2020-06-09 14.26 13.33 14.0 14.11 37800.0 13.66
2020-06-08 15.86 13.71 15.86 14.01 126700.0 13.56
2020-06-05 15.72 13.92 13.96 15.58 55300.0 15.08
2020-06-04 13.4 12.53 12.54 13.39 22000.0 12.96
2020-06-03 13.09 12.68 12.89 12.8 35300.0 12.39
2020-06-02 12.8 11.55 11.75 12.76 43700.0 12.35
2020-06-01 12.01 11.3 11.44 11.78 237200.0 11.4
2020-05-29 11.83 11.27 11.58 11.44 145200.0 11.07
2020-05-28 12.31 11.57 11.73 11.61 48200.0 11.24
2020-05-27 12.04 11.42 12.04 11.72 54200.0 11.34
2020-05-26 12.28 11.58 12.14 11.7 45200.0 11.32
2020-05-22 11.89 11.56 11.89 11.69 35300.0 11.31
2020-05-21 11.86 11.57 11.81 11.77 77700.0 11.39
2020-05-20 12.0 11.48 11.84 11.78 30000.0 11.4
2020-05-19 12.16 11.41 12.16 11.6 28400.0 11.23
2020-05-18 12.41 11.88 11.88 12.33 46100.0 11.93
2020-05-15 11.54 10.91 11.1 11.32 52900.0 10.96
2020-05-14 11.13 10.36 10.63 11.04 96300.0 10.69
2020-05-13 10.98 10.64 10.78 10.79 34300.0 10.44
2020-05-12 11.39 10.66 11.3 10.85 37600.0 10.5
2020-05-11 11.52 10.95 11.19 11.2 37400.0 10.84
2020-05-08 11.4 11.14 11.17 11.36 37000.0 11.0
2020-05-07 11.24 10.75 10.98 10.93 61600.0 10.58
2020-05-06 11.83 10.73 11.33 10.79 42100.0 10.44
2020-05-05 12.08 11.1 11.86 11.22 19000.0 10.86
2020-05-04 12.65 11.49 12.01 11.55 18800.0 11.18
2020-05-01 12.71 11.59 12.68 12.1 36300.0 11.71
2020-04-30 13.77 12.95 13.77 13.1 20600.0 12.68
2020-04-29 14.6 13.01 13.3 13.88 36400.0 13.43
2020-04-28 13.23 12.3 12.83 12.78 53100.0 12.37
2020-04-27 12.54 11.67 11.91 12.4 49100.0 12.0
2020-04-24 11.95 11.4 11.56 11.9 34700.0 11.52
2020-04-23 11.86 11.22 11.77 11.57 27900.0 11.2
2020-04-22 11.72 10.88 11.5 11.71 42800.0 11.33
2020-04-21 11.73 11.25 11.4 11.29 33600.0 10.93
2020-04-20 11.87 11.31 11.57 11.79 61100.0 11.41
2020-04-17 12.58 11.56 11.79 11.65 38400.0 11.28
2020-04-16 12.63 11.14 12.32 11.56 64100.0 11.19
2020-04-15 12.71 12.25 12.71 12.47 34800.0 12.07
2020-04-14 13.31 12.72 12.91 13.27 27200.0 12.84
2020-04-13 13.48 12.52 13.29 12.65 16100.0 12.24
2020-04-09 13.54 12.36 13.23 13.48 29400.0 13.05
2020-04-08 12.91 12.12 12.37 12.81 54200.0 12.4
2020-04-07 13.18 12.2 12.86 12.24 20300.0 11.85
2020-04-06 12.91 12.19 12.42 12.55 28700.0 12.15
2020-04-03 12.63 11.72 12.24 12.0 54600.0 11.61
2020-04-02 12.95 11.66 11.75 12.42 40100.0 12.02
2020-04-01 12.8 11.54 12.5 11.79 47800.0 11.41
2020-03-31 13.25 12.7 13.25 12.9 51000.0 12.49
2020-03-30 13.31 11.59 12.17 13.18 46800.0 12.76
2020-03-27 14.4 12.18 13.87 12.22 49500.0 11.83
2020-03-26 15.14 14.07 14.62 14.48 62500.0 14.02
2020-03-25 15.77 14.25 15.07 14.36 73400.0 13.9
2020-03-24 15.57 13.57 13.71 15.36 67900.0 14.87
2020-03-23 13.81 12.26 13.76 13.31 81900.0 12.88
2020-03-20 14.24 12.65 13.21 13.53 92200.0 13.1
2020-03-19 13.28 11.63 12.47 13.25 52100.0 12.82
2020-03-18 12.74 11.4 12.06 12.24 58700.0 11.85
2020-03-17 12.82 11.38 11.52 12.82 70100.0 12.41
2020-03-16 12.15 11.07 11.5 11.54 52700.0 11.17
2020-03-13 12.73 11.82 12.73 12.04 50300.0 11.65
2020-03-12 12.64 11.26 11.78 12.17 82800.0 11.78
2020-03-11 13.78 12.54 13.61 13.03 78800.0 12.61
2020-03-10 15.27 12.76 15.27 13.77 58200.0 13.33
2020-03-09 14.95 14.05 14.5 14.75 48800.0 14.28
2020-03-06 15.84 14.98 15.44 15.69 38500.0 15.19
2020-03-05 15.93 15.53 15.93 15.83 29500.0 15.32
2020-03-04 16.2 15.81 16.01 16.05 26700.0 15.53
2020-03-03 16.5 15.5 16.5 15.66 54000.0 15.16
2020-03-02 17.0 16.21 16.9 16.4 32600.0 15.87
2020-02-28 17.15 16.5 16.6 16.58 49500.0 16.05
2020-02-27 17.25 16.64 16.96 16.85 59300.0 16.31
2020-02-26 17.56 16.71 16.73 17.38 28300.0 16.82
2020-02-25 18.06 16.5 17.73 16.55 31100.0 16.02
2020-02-24 17.83 17.5 17.77 17.73 13700.0 17.16
2020-02-21 18.65 18.0 18.65 18.14 16200.0 17.56
2020-02-20 18.75 18.25 18.36 18.57 10200.0 17.97
2020-02-19 18.71 18.32 18.37 18.45 16700.0 17.86
2020-02-18 19.05 17.95 18.88 18.38 26100.0 17.79