XNYS
Datos históricos de Graham Corporation
Graham Corporation · GHM
$82.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:44:17 UTC
- Variación en el periodo
- +42.43%
- Máximo
- US$125.82
- 30 de junio de 2026
- Mínimo
- US$52.57
- 21 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.62 | 84.15 | 81.32 | 82.37 | +1.01% | 132,273.11 |
| 8 oct 2026 | 83.11 | 84.25 | 80.33 | 81.55 | −3.31% | 187,787.915 |
| 7 oct 2026 | 85.00 | 87.13 | 83.13 | 84.34 | −4.46% | 221,676.977 |
| 6 oct 2026 | 92.02 | 92.05 | 88.01 | 88.28 | −2.43% | 144,834.239 |
| 5 oct 2026 | 91.46 | 92.77 | 89.60 | 90.48 | −1.10% | 124,230.981 |
| 2 oct 2026 | 91.05 | 93.99 | 89.26 | 91.49 | +5.28% | 254,465.163 |
| 1 oct 2026 | 86.78 | 87.00 | 84.49 | 86.90 | +0.68% | 158,389.4 |
| 30 sep 2026 | 87.15 | 87.16 | 85.38 | 86.31 | +0.19% | 278,577.426 |
| 29 sep 2026 | 87.26 | 88.62 | 85.85 | 86.15 | −1.24% | 142,390.4 |
| 28 sep 2026 | 86.89 | 88.07 | 85.51 | 87.23 | +0.02% | 124,418.583 |
| 25 sep 2026 | 88.11 | 90.20 | 86.91 | 87.21 | −0.37% | 116,739.526 |
| 24 sep 2026 | 86.15 | 87.97 | 85.44 | 87.53 | −0.31% | 212,867.22 |
| 23 sep 2026 | 86.06 | 87.91 | 85.44 | 87.80 | +0.99% | 140,749.589 |
| 22 sep 2026 | 85.76 | 87.83 | 85.73 | 86.94 | +1.25% | 156,657.453 |
| 21 sep 2026 | 85.36 | 86.55 | 84.34 | 85.87 | +2.18% | 145,239.917 |
| 18 sep 2026 | 87.01 | 87.01 | 81.97 | 84.04 | +0.50% | 381,535.651 |
| 17 sep 2026 | 88.28 | 88.80 | 83.54 | 83.62 | −1.95% | 120,153.361 |
| 16 sep 2026 | 85.36 | 86.93 | 83.20 | 85.28 | +1.91% | 155,962.296 |
| 15 sep 2026 | 84.78 | 85.87 | 82.25 | 83.68 | −0.01% | 159,285.655 |
| 14 sep 2026 | 83.80 | 85.69 | 82.85 | 83.69 | −4.79% | 153,579.104 |
| 11 sep 2026 | 87.50 | 89.70 | 87.19 | 87.90 | +2.82% | 123,096.519 |
| 10 sep 2026 | 85.76 | 87.73 | 85.23 | 85.49 | −2.27% | 124,994.005 |
| 9 sep 2026 | 87.84 | 90.64 | 86.71 | 87.48 | −1.42% | 118,753.687 |
| 8 sep 2026 | 87.58 | 90.22 | 87.56 | 88.74 | +1.09% | 128,482.532 |
| 4 sep 2026 | 86.43 | 89.32 | 86.43 | 87.78 | +2.12% | 133,358.614 |
| 3 sep 2026 | 84.44 | 86.14 | 82.75 | 85.96 | +3.29% | 170,986.704 |
| 2 sep 2026 | 83.73 | 84.28 | 82.63 | 83.22 | −0.32% | 148,712.554 |
| 1 sep 2026 | 86.15 | 86.15 | 81.97 | 83.49 | −4.27% | 217,114.9 |
| 31 ago 2026 | 86.45 | 87.43 | 83.32 | 87.21 | +1.31% | 241,654.496 |
| 28 ago 2026 | 92.77 | 93.74 | 86.06 | 86.08 | −7.82% | 166,983.861 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.