Stockscreener 앱 받기
62.29
0.14%
0.09
시간 외 거래:
62.29
Graham Corp 주식 (GHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $63.03 | $62.10 | $0.93 | 70,168.0 | +0.14% |
| 2025-10-30 | $62.99 | $59.95 | $3.04 | 99,242.0 | +2.74% |
| 2025-10-29 | $62.71 | $60.00 | $2.71 | 150,551.0 | +0.23% |
| 2025-10-28 | $61.11 | $58.15 | $2.96 | 75,836.0 | +1.94% |
| 2025-10-27 | $63.50 | $59.21 | $4.29 | 102,551.0 | -5.02% |
| 2025-10-24 | $63.16 | $61.51 | $1.65 | 85,622.0 | +1.78% |
| 2025-10-23 | $61.36 | $59.23 | $2.13 | 190,130.0 | +3.97% |
| 2025-10-22 | $60.11 | $57.95 | $2.16 | 81,907.0 | -2.48% |
| 2025-10-21 | $61.08 | $57.35 | $3.73 | 149,909.0 | -2.20% |
| 2025-10-20 | $61.84 | $58.80 | $3.04 | 73,332.0 | +3.57% |
| 2025-10-17 | $62.32 | $59.56 | $2.76 | 85,501.0 | -2.31% |
| 2025-10-16 | $64.08 | $60.50 | $3.58 | 156,206.0 | -3.11% |
| 2025-10-15 | $63.21 | $59.76 | $3.45 | 142,704.0 | +4.34% |
| 2025-10-14 | $61.63 | $56.16 | $5.47 | 203,969.0 | +4.50% |
| 2025-10-13 | $58.16 | $55.56 | $2.59 | 133,525.0 | +5.09% |
| 2025-10-10 | $58.50 | $54.66 | $3.84 | 109,586.0 | -4.89% |
| 2025-10-09 | $58.07 | $55.96 | $2.11 | 147,492.0 | +2.72% |
| 2025-10-08 | $57.47 | $55.71 | $1.76 | 95,741.0 | +1.37% |
| 2025-10-07 | $58.77 | $55.34 | $3.43 | 149,719.0 | -3.79% |
| 2025-10-06 | $57.79 | $55.74 | $2.05 | 72,044.0 | +3.09% |
| 2025-10-03 | $58.61 | $55.78 | $2.83 | 64,619.0 | -2.42% |
| 2025-10-02 | $57.91 | $55.10 | $2.81 | 90,035.0 | +2.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $64.08 | $53.30 | $10.78 | 2,707,766.0 | +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% |
Graham Corp 주식 (GHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.93 | $17.02 | $2.91 | 1,042,074.0 | +2.37% |
| 2023-11 | $19.69 | $15.33 | $4.36 | 926,461.0 | +18.86% |
| 2023-10 | $17.44 | $15.01 | $2.43 | 736,009.0 | -6.08% |
| 2023-09 | $17.20 | $14.78 | $2.42 | 754,897.0 | +3.75% |
| 2023-08 | $17.95 | $12.53 | $5.42 | 957,246.0 | +14.29% |
| 2023-07 | $14.35 | $12.34 | $2.01 | 333,351.0 | +5.42% |
| 2023-06 | $13.49 | $11.03 | $2.46 | 775,997.0 | +19.75% |
| 2023-05 | $13.11 | $10.77 | $2.34 | 348,465.0 | -13.83% |
| 2023-04 | $14.26 | $12.36 | $1.90 | 413,612.0 | -1.61% |
| 2023-03 | $14.66 | $12.78 | $1.88 | 764,760.0 | -8.91% |
| 2023-02 | $14.61 | $9.59 | $5.02 | 1,260,240.0 | +48.04% |
| 2023-01 | $10.23 | $9.11 | $1.12 | 903,285.0 | +0.83% |
0.29%
0.45%
자본화:
|
볼륨(24시간):