Stockscreener 앱 받기
113.45
5.47%
5.88
시장 영업 전:
115.00
1.55
+1.37%
Graham Corp 주식 (GHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $115.8 | $108.8 | $7.00 | 247,763.0 | +5.47% |
| 2026-06-15 | $108.8 | $104.4 | $4.42 | 381,802.0 | +3.54% |
| 2026-06-12 | $106.6 | $103.0 | $3.59 | 190,737.0 | +0.86% |
| 2026-06-11 | $105.3 | $98.02 | $7.27 | 373,121.0 | +7.22% |
| 2026-06-10 | $104.3 | $94.01 | $10.28 | 182,629.0 | -4.21% |
| 2026-06-09 | $104.6 | $93.93 | $10.70 | 324,700.0 | +5.18% |
| 2026-06-08 | $99.97 | $88.00 | $11.97 | 558,168.0 | -10.98% |
| 2026-06-05 | $110.0 | $104.6 | $5.40 | 222,016.0 | -0.80% |
| 2026-06-04 | $108.8 | $101.4 | $7.49 | 263,456.0 | +3.94% |
| 2026-06-03 | $108.3 | $102.4 | $5.94 | 425,195.0 | -2.11% |
| 2026-06-02 | $106.9 | $99.54 | $7.35 | 247,152.0 | +6.74% |
| 2026-06-01 | $100.6 | $95.85 | $4.77 | 222,316.0 | -0.73% |
| 2026-05-29 | $100.3 | $94.64 | $5.64 | 514,518.0 | -0.11% |
| 2026-05-28 | $102.4 | $96.00 | $6.37 | 355,383.0 | +0.27% |
| 2026-05-27 | $101.2 | $95.00 | $6.19 | 318,270.0 | -0.02% |
| 2026-05-26 | $101.8 | $96.30 | $5.45 | 317,907.0 | +5.31% |
| 2026-05-22 | $95.88 | $91.01 | $4.87 | 180,066.0 | +2.53% |
| 2026-05-21 | $96.36 | $91.96 | $4.41 | 229,017.0 | -3.50% |
| 2026-05-20 | $96.08 | $91.61 | $4.47 | 194,367.0 | +3.26% |
| 2026-05-19 | $94.87 | $90.05 | $4.83 | 258,434.0 | -1.53% |
Graham Corp 주식 (GHM) 연도별 가격 이력
이 심층 분석에서는 Graham Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graham Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graham Corp 주식 (GHM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $115.8 | $88.00 | $27.79 | 3,886,818.0 | +13.29% |
| 2026-05 | $103.5 | $90.05 | $13.48 | 4,695,361.0 | +5.19% |
| 2026-04 | $98.40 | $78.27 | $20.13 | 2,889,899.0 | +20.63% |
| 2026-03 | $90.00 | $74.70 | $15.30 | 2,707,824.0 | -2.83% |
| 2026-02 | $91.91 | $69.65 | $22.26 | 2,191,497.0 | +16.16% |
| 2026-01 | $79.13 | $64.83 | $14.30 | 2,090,365.0 | +8.86% |
Graham Corp 주식 (GHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.09 | $55.07 | $17.02 | 2,348,447.0 | +14.45% |
| 2025-11 | $64.66 | $52.57 | $12.09 | 1,738,621.0 | -7.69% |
| 2025-10 | $64.08 | $53.30 | $10.78 | 2,637,598.0 | +13.46% |
| 2025-09 | $55.28 | $46.58 | $8.70 | 2,317,699.0 | +11.93% |
| 2025-08 | $57.71 | $46.08 | $11.63 | 2,490,241.0 | -14.17% |
| 2025-07 | $58.00 | $48.80 | $9.20 | 2,213,259.0 | +15.43% |
| 2025-06 | $51.28 | $38.93 | $12.35 | 2,577,711.0 | +25.56% |
| 2025-05 | $41.18 | $30.51 | $10.67 | 1,352,046.0 | +29.36% |
| 2025-04 | $31.94 | $24.78 | $7.16 | 1,385,180.0 | +5.76% |
| 2025-03 | $34.51 | $27.70 | $6.80 | 2,166,163.0 | -14.81% |
| 2025-02 | $52.00 | $31.88 | $20.12 | 3,129,092.0 | -25.52% |
| 2025-01 | $49.28 | $40.50 | $8.78 | 1,564,495.0 | +2.14% |
Graham Corp 주식 (GHM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.50 | $39.56 | $6.94 | 1,535,993.0 | +1.05% |
| 2024-11 | $45.67 | $27.41 | $18.26 | 1,569,476.0 | +59.96% |
| 2024-10 | $31.98 | $28.00 | $3.98 | 655,270.0 | -5.31% |
| 2024-09 | $31.51 | $27.48 | $4.03 | 778,028.0 | -7.07% |
| 2024-08 | $33.12 | $27.67 | $5.45 | 1,000,060.0 | -2.84% |
| 2024-07 | $33.64 | $27.00 | $6.64 | 1,705,501.0 | +16.37% |
| 2024-06 | $31.07 | $25.22 | $5.85 | 2,983,643.0 | +4.10% |
| 2024-05 | $30.50 | $26.44 | $4.06 | 1,185,248.0 | -2.84% |
| 2024-04 | $34.73 | $27.52 | $7.21 | 2,591,524.0 | +2.05% |
| 2024-03 | $27.59 | $23.29 | $4.30 | 1,137,879.0 | +15.15% |
| 2024-02 | $24.98 | $18.89 | $6.09 | 1,550,986.0 | +21.74% |
| 2024-01 | $21.00 | $18.15 | $2.85 | 1,201,511.0 | +2.58% |
0.89%
자본화:
|
볼륨(24시간):