Graham (GHM) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free GHM Stock Alerts

$28.02

-0.20 (-0.71%)

(As of 04/18/2024 ET)

Compare

Graham Stock Price Performance

5 Day Performance: -3.65%
1 Month Performance: +13.21%
3 Month Performance: +43.91%
6 Month Performance: +70.02%
Year-To-Date Performance: +47.71%
1 Year Performance: +107.56%

Receive GHM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Graham and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

GHM Stock Chart for Friday, April, 19, 2024

Graham Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$28.21	$28.02 -0.67%	$28.68	$27.92	52,636 shs	$303.46 million
04/17/2024	$29.44	$28.21 -4.18%	$29.53	$28.10	45,353 shs	$305.51 million
04/16/2024	$29.54	$29.44 -0.34%	$29.59	$28.89	57,904 shs	$318.84 million
04/15/2024	$29.08	$29.54 +1.58%	$29.55	$28.66	74,714 shs	$319.92 million
04/12/2024	$29.99	$29.06 -3.10%	$30.19	$28.85	53,536 shs	$314.72 million
04/11/2024	$29.85	$29.99 +0.49%	$30.05	$29.20	55,325 shs	$324.79 million
Get the Latest News and Ratings for GHM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Graham and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$30.42	$29.85 -1.89%	$31.01	$29.62	67,675 shs	$323.22 million
04/09/2024	$30.19	$30.42 +0.76%	$30.48	$29.14	107,132 shs	$329.39 million
04/08/2024	$31.00	$30.19 -2.61%	$31.51	$29.91	123,965 shs	$326.96 million
04/05/2024	$30.59	$31.00 +1.34%	$31.55	$30.36	179,202 shs	$335.73 million
04/04/2024	$33.06	$30.59 -7.47%	$34.50	$30.28	285,233 shs	$331.29 million
04/03/2024	$30.54	$33.06 +8.25%	$34.73	$30.85	370,564 shs	$358.04 million
04/02/2024	$30.39	$30.54 +0.51%	$31.75	$29.71	175,707 shs	$330.75 million
04/01/2024	$27.28	$30.39 +11.38%	$30.85	$29.61	478,423 shs	$329.07 million
03/29/2024	$27.27	$27.28 +0.04%	$27.60	$26.58	286,283 shs	$295.39 million
03/28/2024	$26.92	$27.27 +1.30%	$27.60	$26.58	286,261 shs	$295.33 million
03/27/2024	$26.66	$26.92 +0.98%	$27.44	$26.64	52,743 shs	$291.54 million
03/26/2024	$26.05	$26.66 +2.36%	$26.87	$25.90	53,045 shs	$288.73 million
03/25/2024	$26.85	$26.05 -3.00%	$26.87	$25.58	87,090 shs	$282.07 million
03/22/2024	$25.27	$26.82 +6.13%	$27.24	$25.87	117,880 shs	$290.46 million
03/21/2024	$25.39	$25.27 -0.47%	$25.55	$25.07	35,974 shs	$273.67 million
03/20/2024	$24.75	$25.39 +2.59%	$25.40	$24.77	40,852 shs	$274.97 million
03/19/2024	$24.49	$24.75 +1.06%	$25.14	$24.27	26,073 shs	$268.04 million
03/18/2024	$24.72	$24.49 -0.93%	$25.10	$24.34	36,955 shs	$265.23 million
03/15/2024	$24.55	$24.71 +0.65%	$25.02	$24.16	65,395 shs	$267.61 million
03/14/2024	$25.01	$24.55 -1.84%	$24.86	$24.40	28,944 shs	$265.88 million
03/13/2024	$24.54	$25.01 +1.92%	$25.11	$24.73	34,114 shs	$270.86 million
03/12/2024	$24.02	$24.54 +2.16%	$24.59	$23.67	35,035 shs	$265.77 million
03/11/2024	$24.38	$24.02 -1.48%	$24.21	$23.77	19,280 shs	$260.14 million
03/08/2024	$24.48	$24.36 -0.49%	$24.98	$24.15	40,947 shs	$263.82 million
03/07/2024	$23.92	$24.48 +2.34%	$24.64	$24.00	35,034 shs	$265.12 million
03/06/2024	$23.89	$23.92 +0.13%	$24.41	$23.70	29,874 shs	$259.05 million
03/05/2024	$23.62	$23.89 +1.14%	$24.03	$23.42	38,293 shs	$258.73 million
03/04/2024	$23.71	$23.62 -0.38%	$23.90	$23.47	24,887 shs	$255.81 million
03/01/2024	$23.69	$23.74 +0.21%	$24.14	$23.38	47,192 shs	$257.06 million
02/29/2024	$23.71	$23.69 -0.08%	$24.08	$23.54	25,990 shs	$256.56 million
02/28/2024	$23.44	$23.71 +1.15%	$24.13	$23.40	39,177 shs	$256.78 million
02/27/2024	$24.00	$23.44 -2.33%	$24.18	$23.14	40,246 shs	$253.86 million
02/26/2024	$23.89	$24.00 +0.46%	$24.50	$23.91	41,843 shs	$259.92 million
02/23/2024	$22.78	$23.89 +4.87%	$23.94	$22.67	73,588 shs	$258.73 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$23.06	$22.78 -1.21%	$23.27	$22.78	39,533 shs	$246.71 million
02/21/2024	$23.86	$23.06 -3.35%	$23.85	$22.78	63,394 shs	$249.74 million
02/20/2024	$24.12	$23.86 -1.08%	$24.05	$23.64	36,156 shs	$258.40 million
02/19/2024	$24.12	$24.12	$24.98	$23.72	78,200 shs	$261.22 million
02/16/2024	$24.20	$24.11 -0.37%	$24.94	$23.72	78,246 shs	$261.11 million
02/15/2024	$24.77	$24.20 -2.30%	$24.79	$23.66	115,440 shs	$262.04 million
02/14/2024	$22.45	$24.77 +10.33%	$24.82	$22.40	277,511 shs	$268.26 million
02/13/2024	$22.82	$22.45 -1.62%	$22.51	$22.09	50,174 shs	$243.13 million
02/12/2024	$22.93	$22.82 -0.48%	$22.88	$22.54	54,964 shs	$247.14 million
02/09/2024	$22.94	$22.94	$23.02	$22.49	62,437 shs	$248.44 million
02/08/2024	$21.76	$22.94 +5.42%	$22.94	$21.73	86,566 shs	$248.44 million
02/07/2024	$22.10	$21.76 -1.54%	$22.25	$21.72	70,133 shs	$232.83 million
02/06/2024	$21.96	$22.10 +0.64%	$22.15	$21.78	86,834 shs	$236.47 million
02/05/2024	$19.78	$21.96 +11.02%	$23.50	$20.71	181,511 shs	$234.97 million
02/02/2024	$19.26	$19.76 +2.60%	$19.84	$19.19	59,338 shs	$211.43 million
02/01/2024	$19.43	$19.26 -0.87%	$19.70	$18.90	66,596 shs	$206.14 million
01/31/2024	$19.85	$19.43 -2.12%	$19.90	$19.35	44,675 shs	$207.90 million
01/30/2024	$19.88	$19.85 -0.15%	$20.00	$19.52	35,858 shs	$212.40 million
01/29/2024	$20.44	$19.88 -2.74%	$20.23	$19.75	59,065 shs	$212.72 million
01/26/2024	$19.76	$20.44 +3.44%	$20.46	$19.77	72,825 shs	$218.71 million
01/25/2024	$19.56	$19.76 +1.02%	$19.85	$19.64	20,291 shs	$211.43 million
01/24/2024	$19.91	$19.56 -1.76%	$20.10	$19.49	21,412 shs	$209.29 million
01/23/2024	$19.72	$19.91 +0.96%	$20.18	$19.72	89,405 shs	$213.04 million
01/22/2024	$19.50	$19.72 +1.13%	$19.84	$19.30	49,643 shs	$211.00 million
01/19/2024	$19.27	$19.47 +1.04%	$19.55	$19.05	65,012 shs	$208.33 million
01/18/2024	$20.38	$19.27 -5.45%	$20.40	$19.20	95,398 shs	$206.19 million

Related Companies:

This page (NYSE:GHM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Graham (GHM) Stock Chart & Stock Price History

Graham Stock Price Performance

GHM Stock Chart for Friday, April, 19, 2024

Graham Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info