NYSE • USD
Graham Corporation (GHM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.83 | 28.03 | 27.52 | 27.84 | 27.84 | 65,600 |
Apr 24, 2024 | 29.10 | 29.12 | 28.12 | 28.15 | 28.15 | 52,000 |
Apr 23, 2024 | 28.06 | 29.19 | 27.82 | 29.03 | 29.03 | 61,100 |
Apr 22, 2024 | 28.02 | 28.85 | 28.02 | 28.08 | 28.08 | 89,100 |
Apr 19, 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 28.02 | 74,700 |
Apr 18, 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 27.98 | 52,400 |
Apr 17, 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 28.22 | 45,400 |
Apr 16, 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 29.47 | 57,900 |
Apr 15, 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 29.55 | 74,700 |
Apr 12, 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 29.08 | 53,600 |
Apr 11, 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 29.99 | 55,300 |
Apr 10, 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 29.88 | 67,700 |
Apr 9, 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 30.52 | 107,100 |
Apr 8, 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 30.15 | 124,000 |
Apr 5, 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 31.00 | 179,200 |
Apr 4, 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 30.63 | 285,200 |
Apr 3, 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 33.16 | 370,500 |
Apr 2, 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 30.69 | 176,000 |
Apr 1, 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 30.57 | 478,800 |
Mar 28, 2024 | 26.74 | 27.60 | 26.58 | 27.28 | 27.28 | 286,200 |
Mar 27, 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 26.92 | 52,700 |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 26.63 | 53,000 |
Mar 25, 2024 | 26.95 | 26.95 | 25.58 | 25.95 | 25.95 | 87,100 |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 26.85 | 118,100 |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 25.33 | 36,000 |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 25.32 | 40,900 |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 24.71 | 29,400 |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 24.49 | 37,100 |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 24.72 | 65,400 |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 24.50 | 28,900 |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 24.95 | 34,100 |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 24.54 | 35,000 |
Mar 11, 2024 | 24.09 | 24.21 | 23.73 | 24.05 | 24.05 | 19,300 |
Mar 8, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 24.38 | 40,900 |
Mar 7, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 24.48 | 35,000 |
Mar 6, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 23.90 | 29,900 |
Mar 5, 2024 | 23.64 | 24.03 | 23.42 | 23.88 | 23.88 | 38,300 |
Mar 4, 2024 | 23.71 | 23.95 | 23.47 | 23.59 | 23.59 | 24,900 |
Mar 1, 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 23.71 | 47,200 |
Feb 29, 2024 | 23.91 | 24.08 | 23.54 | 23.69 | 23.69 | 26,000 |
Feb 28, 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 23.76 | 39,200 |
Feb 27, 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 23.45 | 40,200 |
Feb 26, 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 23.97 | 41,800 |
Feb 23, 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 23.89 | 73,600 |
Feb 22, 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 22.78 | 39,500 |
Feb 21, 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 23.10 | 63,400 |
Feb 20, 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 23.81 | 36,200 |
Feb 16, 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 24.12 | 78,200 |
Feb 15, 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 24.20 | 115,400 |
Feb 14, 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 24.77 | 277,500 |
Feb 13, 2024 | 22.50 | 22.51 | 22.09 | 22.45 | 22.45 | 50,200 |
Feb 12, 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 22.86 | 55,000 |
Feb 9, 2024 | 23.00 | 23.02 | 22.49 | 22.93 | 22.93 | 63,800 |
Feb 8, 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 22.94 | 86,600 |
Feb 7, 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 21.76 | 70,100 |
Feb 6, 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 22.10 | 86,800 |
Feb 5, 2024 | 22.69 | 23.50 | 20.71 | 21.96 | 21.96 | 181,500 |
Feb 2, 2024 | 19.16 | 19.84 | 19.16 | 19.78 | 19.78 | 59,300 |
Feb 1, 2024 | 19.42 | 19.70 | 18.90 | 19.26 | 19.26 | 66,600 |
Jan 31, 2024 | 19.73 | 19.93 | 19.35 | 19.46 | 19.46 | 44,700 |
Jan 30, 2024 | 19.76 | 20.02 | 19.52 | 19.83 | 19.83 | 35,900 |
Jan 29, 2024 | 20.24 | 20.27 | 19.69 | 19.93 | 19.93 | 62,800 |
Jan 26, 2024 | 19.95 | 20.46 | 19.77 | 20.44 | 20.44 | 72,800 |
Jan 25, 2024 | 19.80 | 19.85 | 19.64 | 19.80 | 19.80 | 23,300 |
Jan 24, 2024 | 19.99 | 20.10 | 19.49 | 19.56 | 19.56 | 21,800 |
Jan 23, 2024 | 19.72 | 20.18 | 19.72 | 20.01 | 20.01 | 89,400 |
Jan 22, 2024 | 19.55 | 19.84 | 19.30 | 19.72 | 19.72 | 53,000 |
Jan 19, 2024 | 19.31 | 19.55 | 18.93 | 19.50 | 19.50 | 65,000 |
Jan 18, 2024 | 20.50 | 20.50 | 19.20 | 19.30 | 19.30 | 97,200 |
Jan 17, 2024 | 19.45 | 21.00 | 19.45 | 20.37 | 20.37 | 129,000 |
Jan 16, 2024 | 19.59 | 20.13 | 19.30 | 19.91 | 19.91 | 97,700 |
Jan 12, 2024 | 19.18 | 19.52 | 18.84 | 19.50 | 19.50 | 38,900 |
Jan 11, 2024 | 18.87 | 19.25 | 18.61 | 18.97 | 18.97 | 36,200 |
Jan 10, 2024 | 18.20 | 19.26 | 18.20 | 19.00 | 19.00 | 37,300 |
Jan 9, 2024 | 18.51 | 18.72 | 18.32 | 18.63 | 18.63 | 34,200 |
Jan 8, 2024 | 19.32 | 19.32 | 18.15 | 18.80 | 18.80 | 52,100 |
Jan 5, 2024 | 19.28 | 19.68 | 19.06 | 19.40 | 19.40 | 65,700 |
Jan 4, 2024 | 18.79 | 19.27 | 18.79 | 19.24 | 19.24 | 49,600 |
Jan 3, 2024 | 19.36 | 19.36 | 18.80 | 18.86 | 18.86 | 32,400 |
Jan 2, 2024 | 19.01 | 19.61 | 18.78 | 19.27 | 19.27 | 63,300 |
Dec 29, 2023 | 19.62 | 19.62 | 18.76 | 18.97 | 18.97 | 76,000 |
Dec 28, 2023 | 19.69 | 19.75 | 19.34 | 19.46 | 19.46 | 25,100 |
Dec 27, 2023 | 19.32 | 19.93 | 19.19 | 19.67 | 19.67 | 44,000 |
Dec 26, 2023 | 19.25 | 19.25 | 18.64 | 19.19 | 19.19 | 54,100 |
Dec 22, 2023 | 18.45 | 19.41 | 18.43 | 19.02 | 19.02 | 63,600 |
Dec 21, 2023 | 18.55 | 18.65 | 18.03 | 18.47 | 18.47 | 20,900 |
Dec 20, 2023 | 18.93 | 18.93 | 18.30 | 18.43 | 18.43 | 34,100 |
Dec 19, 2023 | 17.99 | 18.90 | 17.99 | 18.90 | 18.90 | 49,500 |
Dec 18, 2023 | 17.72 | 18.01 | 17.65 | 17.97 | 17.97 | 31,100 |
Dec 15, 2023 | 17.91 | 17.91 | 17.13 | 17.60 | 17.60 | 63,300 |
Dec 14, 2023 | 18.24 | 18.37 | 17.81 | 17.85 | 17.85 | 63,000 |
Dec 13, 2023 | 17.84 | 18.46 | 17.38 | 17.90 | 17.90 | 128,700 |
Dec 12, 2023 | 18.03 | 18.32 | 17.79 | 17.90 | 17.90 | 42,500 |
Dec 11, 2023 | 17.78 | 18.02 | 17.56 | 17.99 | 17.99 | 46,400 |
Dec 8, 2023 | 17.69 | 18.01 | 17.56 | 17.97 | 17.97 | 41,100 |
Dec 7, 2023 | 17.93 | 17.99 | 17.02 | 17.56 | 17.56 | 58,100 |
Dec 6, 2023 | 18.65 | 18.85 | 17.98 | 18.05 | 18.05 | 59,000 |
Dec 5, 2023 | 18.85 | 18.93 | 18.48 | 18.65 | 18.65 | 46,700 |
Dec 4, 2023 | 18.83 | 19.10 | 18.69 | 18.95 | 18.95 | 51,500 |
Dec 1, 2023 | 18.40 | 18.99 | 18.40 | 18.83 | 18.83 | 43,400 |
Nov 30, 2023 | 18.68 | 18.95 | 18.43 | 18.53 | 18.53 | 23,100 |
Nov 29, 2023 | 18.75 | 18.85 | 18.47 | 18.75 | 18.75 | 42,300 |
Nov 28, 2023 | 18.93 | 18.97 | 18.40 | 18.67 | 18.67 | 31,000 |
Nov 27, 2023 | 19.00 | 19.24 | 18.40 | 18.72 | 18.72 | 43,700 |
Nov 24, 2023 | 19.01 | 19.69 | 18.57 | 19.43 | 19.43 | 33,800 |
Nov 22, 2023 | 18.66 | 19.10 | 18.21 | 18.87 | 18.87 | 74,400 |
Nov 21, 2023 | 18.10 | 18.79 | 18.00 | 18.38 | 18.38 | 81,800 |
Nov 20, 2023 | 17.82 | 18.28 | 17.56 | 18.07 | 18.07 | 49,200 |
Nov 17, 2023 | 17.90 | 17.90 | 17.38 | 17.60 | 17.60 | 42,700 |
Nov 16, 2023 | 18.00 | 18.43 | 17.35 | 17.62 | 17.62 | 52,900 |
Nov 15, 2023 | 16.88 | 17.99 | 16.80 | 17.98 | 17.98 | 136,700 |
Nov 14, 2023 | 16.83 | 16.95 | 16.50 | 16.85 | 16.85 | 27,900 |
Nov 13, 2023 | 16.87 | 17.21 | 16.21 | 16.49 | 16.49 | 34,600 |
Nov 10, 2023 | 16.70 | 17.34 | 16.50 | 17.22 | 17.22 | 48,800 |
Nov 9, 2023 | 16.11 | 16.85 | 15.82 | 16.85 | 16.85 | 24,800 |
Nov 8, 2023 | 16.33 | 16.39 | 15.81 | 16.22 | 16.22 | 31,500 |
Nov 7, 2023 | 16.30 | 16.49 | 15.62 | 16.24 | 16.24 | 21,800 |
Nov 6, 2023 | 17.00 | 17.10 | 16.18 | 16.58 | 16.58 | 37,800 |
Nov 3, 2023 | 17.00 | 17.20 | 16.85 | 16.99 | 16.99 | 32,900 |
Nov 2, 2023 | 16.02 | 16.83 | 15.91 | 16.81 | 16.81 | 27,600 |
Nov 1, 2023 | 15.59 | 15.80 | 15.33 | 15.68 | 15.68 | 27,800 |
Oct 31, 2023 | 15.59 | 15.77 | 15.27 | 15.59 | 15.59 | 39,700 |
Oct 30, 2023 | 15.31 | 15.87 | 15.31 | 15.72 | 15.72 | 28,800 |
Oct 27, 2023 | 15.41 | 15.70 | 15.30 | 15.44 | 15.44 | 22,000 |
Oct 26, 2023 | 15.69 | 15.69 | 15.18 | 15.29 | 15.29 | 37,600 |
Oct 25, 2023 | 15.99 | 16.13 | 15.47 | 15.69 | 15.69 | 24,600 |
Oct 24, 2023 | 16.26 | 16.59 | 15.01 | 15.85 | 15.85 | 29,900 |
Oct 23, 2023 | 16.61 | 16.86 | 16.00 | 16.18 | 16.18 | 46,200 |
Oct 20, 2023 | 16.62 | 16.95 | 16.56 | 16.90 | 16.90 | 14,600 |
Oct 19, 2023 | 16.23 | 16.73 | 16.00 | 16.48 | 16.48 | 29,900 |
Oct 18, 2023 | 16.34 | 16.52 | 16.25 | 16.39 | 16.39 | 25,300 |
Oct 17, 2023 | 16.23 | 16.88 | 16.08 | 16.60 | 16.60 | 50,700 |
Oct 16, 2023 | 16.74 | 17.00 | 15.92 | 16.08 | 16.08 | 54,400 |
Oct 13, 2023 | 17.00 | 17.00 | 15.84 | 16.25 | 16.25 | 25,200 |
Oct 12, 2023 | 17.14 | 17.20 | 16.61 | 17.07 | 17.07 | 26,500 |
Oct 11, 2023 | 16.80 | 17.44 | 16.49 | 17.31 | 17.31 | 22,200 |
Oct 10, 2023 | 16.87 | 16.99 | 16.08 | 16.81 | 16.81 | 32,300 |
Oct 9, 2023 | 16.69 | 16.83 | 16.02 | 16.72 | 16.72 | 33,700 |
Oct 6, 2023 | 16.49 | 16.78 | 16.27 | 16.69 | 16.69 | 22,200 |
Oct 5, 2023 | 16.19 | 16.60 | 16.17 | 16.41 | 16.41 | 23,100 |
Oct 4, 2023 | 16.00 | 16.50 | 15.04 | 16.45 | 16.45 | 34,400 |
Oct 3, 2023 | 16.10 | 16.23 | 15.75 | 15.97 | 15.97 | 62,500 |
Oct 2, 2023 | 16.45 | 16.60 | 16.05 | 16.14 | 16.14 | 50,200 |
Sep 29, 2023 | 16.70 | 16.70 | 16.22 | 16.60 | 16.60 | 26,800 |
Sep 28, 2023 | 16.01 | 16.74 | 15.85 | 16.74 | 16.74 | 31,500 |
Sep 27, 2023 | 15.65 | 16.15 | 15.39 | 15.87 | 15.87 | 18,400 |
Sep 26, 2023 | 16.13 | 16.13 | 15.22 | 15.51 | 15.51 | 52,300 |
Sep 25, 2023 | 15.35 | 16.23 | 15.25 | 16.10 | 16.10 | 30,600 |
Sep 22, 2023 | 15.15 | 15.57 | 14.78 | 15.37 | 15.37 | 126,500 |
Sep 21, 2023 | 15.56 | 15.57 | 14.96 | 15.38 | 15.38 | 41,300 |
Sep 20, 2023 | 15.65 | 15.95 | 15.43 | 15.83 | 15.83 | 19,600 |
Sep 19, 2023 | 15.63 | 15.84 | 15.23 | 15.49 | 15.49 | 35,400 |
Sep 18, 2023 | 15.10 | 16.09 | 15.04 | 15.54 | 15.54 | 48,400 |
Sep 15, 2023 | 15.70 | 15.70 | 15.51 | 15.51 | 15.51 | 29,300 |
Sep 14, 2023 | 15.99 | 16.03 | 15.55 | 15.55 | 15.55 | 28,000 |
Sep 13, 2023 | 16.30 | 16.47 | 15.82 | 15.95 | 15.95 | 42,000 |
Sep 12, 2023 | 16.15 | 16.62 | 16.07 | 16.30 | 16.30 | 34,500 |
Sep 11, 2023 | 16.10 | 16.29 | 15.85 | 15.97 | 15.97 | 35,000 |
Sep 8, 2023 | 16.20 | 16.69 | 16.11 | 16.23 | 16.23 | 12,000 |
Sep 7, 2023 | 16.53 | 16.87 | 16.01 | 16.53 | 16.53 | 29,400 |
Sep 6, 2023 | 16.77 | 16.83 | 16.26 | 16.37 | 16.37 | 27,400 |
Sep 5, 2023 | 16.33 | 17.20 | 16.21 | 16.91 | 16.91 | 61,000 |
Sep 1, 2023 | 15.94 | 16.31 | 15.73 | 16.17 | 16.17 | 26,400 |
Aug 31, 2023 | 16.00 | 16.21 | 15.92 | 16.00 | 16.00 | 36,300 |
Aug 30, 2023 | 16.07 | 16.30 | 15.95 | 16.04 | 16.04 | 26,500 |
Aug 29, 2023 | 16.00 | 16.39 | 15.95 | 16.09 | 16.09 | 27,900 |
Aug 28, 2023 | 15.94 | 16.30 | 15.63 | 15.95 | 15.95 | 30,200 |
Aug 25, 2023 | 16.44 | 16.49 | 16.05 | 16.20 | 16.20 | 25,600 |
Aug 24, 2023 | 16.22 | 16.73 | 16.22 | 16.39 | 16.39 | 23,800 |
Aug 23, 2023 | 16.12 | 16.71 | 15.99 | 16.22 | 16.22 | 29,600 |
Aug 22, 2023 | 16.45 | 16.49 | 16.03 | 16.08 | 16.08 | 40,000 |
Aug 21, 2023 | 16.23 | 16.67 | 16.19 | 16.25 | 16.25 | 36,600 |
Aug 18, 2023 | 16.15 | 16.65 | 15.63 | 16.19 | 16.19 | 28,600 |
Aug 17, 2023 | 16.49 | 16.73 | 16.01 | 16.17 | 16.17 | 26,800 |
Aug 16, 2023 | 16.70 | 16.98 | 16.54 | 16.61 | 16.61 | 25,900 |
Aug 15, 2023 | 17.78 | 17.95 | 16.65 | 16.74 | 16.74 | 51,300 |
Aug 14, 2023 | 17.06 | 17.76 | 17.05 | 17.69 | 17.69 | 82,400 |
Aug 11, 2023 | 16.94 | 17.02 | 16.78 | 16.78 | 16.78 | 28,100 |
Aug 10, 2023 | 16.50 | 17.08 | 16.39 | 16.86 | 16.86 | 33,300 |
Aug 9, 2023 | 16.00 | 16.66 | 15.85 | 16.38 | 16.38 | 56,500 |
Aug 8, 2023 | 15.70 | 16.24 | 15.61 | 16.14 | 16.14 | 87,100 |
Aug 7, 2023 | 14.90 | 17.15 | 14.81 | 15.83 | 15.83 | 176,000 |
Aug 4, 2023 | 14.28 | 14.35 | 13.70 | 13.95 | 13.95 | 12,700 |
Aug 3, 2023 | 14.25 | 14.35 | 14.01 | 14.05 | 14.05 | 16,800 |
Aug 2, 2023 | 13.72 | 14.22 | 13.65 | 14.08 | 14.08 | 18,300 |
Aug 1, 2023 | 13.29 | 14.01 | 12.53 | 13.87 | 13.87 | 37,100 |
Jul 31, 2023 | 14.11 | 14.35 | 13.87 | 14.00 | 14.00 | 29,300 |
Jul 28, 2023 | 14.18 | 14.27 | 14.00 | 14.06 | 14.06 | 23,600 |
Jul 27, 2023 | 13.72 | 14.22 | 13.72 | 14.03 | 14.03 | 19,500 |
Jul 26, 2023 | 13.75 | 14.05 | 13.56 | 13.84 | 13.84 | 27,700 |
Jul 25, 2023 | 13.05 | 13.75 | 12.79 | 13.54 | 13.54 | 35,200 |
Jul 24, 2023 | 12.77 | 13.19 | 12.72 | 13.19 | 13.19 | 15,000 |
Jul 21, 2023 | 13.18 | 13.30 | 12.86 | 13.01 | 13.01 | 6,900 |
Jul 20, 2023 | 13.13 | 13.30 | 13.08 | 13.21 | 13.21 | 5,500 |
Jul 19, 2023 | 13.07 | 13.28 | 13.07 | 13.21 | 13.21 | 15,100 |
Jul 18, 2023 | 12.99 | 13.24 | 12.99 | 13.18 | 13.18 | 9,100 |
Jul 17, 2023 | 12.76 | 13.20 | 12.40 | 13.01 | 13.01 | 10,600 |
Jul 14, 2023 | 13.03 | 13.15 | 12.55 | 12.76 | 12.76 | 19,400 |
Jul 13, 2023 | 13.35 | 13.35 | 12.90 | 13.00 | 13.00 | 6,900 |
Jul 12, 2023 | 13.00 | 13.31 | 13.00 | 13.17 | 13.17 | 8,200 |
Jul 11, 2023 | 13.10 | 13.30 | 12.92 | 13.13 | 13.13 | 11,100 |
Jul 10, 2023 | 13.06 | 13.16 | 12.34 | 13.04 | 13.04 | 10,500 |
Jul 7, 2023 | 12.81 | 13.39 | 12.72 | 13.02 | 13.02 | 35,600 |
Jul 6, 2023 | 12.88 | 12.88 | 12.69 | 12.81 | 12.81 | 8,100 |
Jul 5, 2023 | 13.20 | 13.21 | 12.50 | 13.00 | 13.00 | 23,400 |
Jul 3, 2023 | 13.20 | 13.39 | 12.88 | 13.38 | 13.38 | 12,600 |
Jun 30, 2023 | 12.97 | 13.40 | 12.97 | 13.28 | 13.28 | 6,200 |
Jun 29, 2023 | 13.32 | 13.49 | 13.13 | 13.32 | 13.32 | 11,500 |
Jun 28, 2023 | 13.04 | 13.48 | 12.86 | 13.31 | 13.31 | 22,500 |
Jun 27, 2023 | 12.80 | 13.26 | 12.29 | 12.94 | 12.94 | 18,200 |
Jun 26, 2023 | 12.88 | 13.03 | 12.80 | 12.80 | 12.80 | 11,400 |
Jun 23, 2023 | 12.97 | 13.25 | 12.76 | 12.87 | 12.87 | 51,000 |
Jun 22, 2023 | 12.86 | 13.06 | 12.78 | 12.93 | 12.93 | 10,900 |
Jun 21, 2023 | 12.90 | 13.38 | 12.83 | 13.03 | 13.03 | 23,300 |
Jun 20, 2023 | 13.14 | 13.26 | 12.77 | 13.03 | 13.03 | 31,000 |
Jun 16, 2023 | 13.45 | 13.45 | 13.02 | 13.23 | 13.23 | 34,400 |
Jun 15, 2023 | 13.32 | 13.40 | 13.04 | 13.29 | 13.29 | 17,300 |
Jun 14, 2023 | 13.10 | 13.39 | 12.82 | 13.30 | 13.30 | 36,300 |
Jun 13, 2023 | 12.88 | 13.45 | 12.85 | 13.00 | 13.00 | 145,600 |
Jun 12, 2023 | 12.90 | 13.14 | 12.70 | 13.00 | 13.00 | 48,200 |
Jun 9, 2023 | 13.00 | 13.17 | 12.81 | 13.00 | 13.00 | 56,300 |
Jun 8, 2023 | 13.00 | 13.25 | 12.48 | 13.00 | 13.00 | 109,000 |
Jun 7, 2023 | 11.83 | 11.90 | 11.49 | 11.70 | 11.70 | 29,200 |
Jun 6, 2023 | 11.53 | 11.77 | 11.40 | 11.49 | 11.49 | 29,100 |
Jun 5, 2023 | 11.43 | 11.94 | 11.36 | 11.66 | 11.66 | 22,700 |
Jun 2, 2023 | 11.28 | 11.48 | 11.16 | 11.36 | 11.36 | 48,100 |
Jun 1, 2023 | 11.16 | 11.47 | 11.03 | 11.04 | 11.04 | 23,000 |
May 31, 2023 | 11.33 | 11.47 | 11.09 | 11.09 | 11.09 | 13,200 |
May 30, 2023 | 11.55 | 11.63 | 11.25 | 11.25 | 11.25 | 14,000 |
May 26, 2023 | 11.26 | 11.56 | 11.26 | 11.54 | 11.54 | 4,900 |
May 25, 2023 | 12.00 | 12.00 | 11.31 | 11.31 | 11.31 | 19,700 |
May 24, 2023 | 11.76 | 12.05 | 11.76 | 11.94 | 11.94 | 6,600 |
May 23, 2023 | 11.80 | 12.17 | 11.78 | 11.78 | 11.78 | 23,700 |
May 22, 2023 | 11.51 | 11.93 | 11.51 | 11.85 | 11.85 | 8,300 |
May 19, 2023 | 11.55 | 11.66 | 11.34 | 11.45 | 11.45 | 16,700 |
May 18, 2023 | 10.93 | 11.70 | 10.77 | 11.42 | 11.42 | 16,300 |
May 17, 2023 | 11.10 | 11.15 | 10.89 | 10.95 | 10.95 | 58,300 |
May 16, 2023 | 11.47 | 11.60 | 11.11 | 11.13 | 11.13 | 12,000 |
May 15, 2023 | 11.60 | 11.79 | 11.28 | 11.35 | 11.35 | 16,000 |
May 12, 2023 | 11.65 | 11.98 | 11.36 | 11.46 | 11.46 | 10,400 |
May 11, 2023 | 11.88 | 12.06 | 11.74 | 11.85 | 11.85 | 6,700 |
May 10, 2023 | 12.36 | 12.43 | 11.80 | 11.92 | 11.92 | 22,600 |
May 9, 2023 | 12.26 | 12.49 | 12.26 | 12.34 | 12.34 | 19,100 |
May 8, 2023 | 12.58 | 12.77 | 12.46 | 12.46 | 12.46 | 12,300 |
May 5, 2023 | 12.52 | 12.53 | 12.25 | 12.42 | 12.42 | 15,900 |
May 4, 2023 | 12.62 | 12.71 | 12.13 | 12.24 | 12.24 | 10,600 |
May 3, 2023 | 12.36 | 12.73 | 12.09 | 12.55 | 12.55 | 16,700 |
May 2, 2023 | 12.90 | 12.90 | 12.07 | 12.16 | 12.16 | 16,000 |
May 1, 2023 | 12.95 | 13.11 | 12.73 | 12.77 | 12.77 | 9,500 |
Apr 28, 2023 | 12.83 | 13.19 | 12.69 | 12.87 | 12.87 | 10,600 |
Apr 27, 2023 | 12.74 | 12.94 | 12.48 | 12.94 | 12.94 | 8,500 |
Apr 26, 2023 | 12.72 | 13.14 | 12.62 | 12.82 | 12.82 | 20,700 |
Related Tickers
TAYD Taylor Devices, Inc.
52.42
-1.11%
ITT ITT Inc.
130.15
-0.25%
GRC The Gorman-Rupp Company
31.45
-13.74%
IR Ingersoll Rand Inc.
92.03
-0.51%
FLS Flowserve Corporation
46.35
-0.81%
CXGH.BE Xinjiang Goldwind Science & Technology Co Ltd
0.3647
+0.50%
NWVCF EnWave Corporation
0.1911
-3.37%
BW-PA Babcock & Wilcox Enterprises, Inc.
10.82
-0.68%
CR Crane Company
143.98
+1.30%
7012.T Kawasaki Heavy Industries, Ltd.
4,664.00
+0.34%