Stockscreener 앱 받기
95.73
1.60%
1.51
Graham Corp 주식 (GHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $99.03 | $93.90 | $5.13 | 173,359.0 | +1.76% |
| 2026-07-30 | $96.47 | $90.01 | $6.46 | 191,335.0 | +6.72% |
| 2026-07-29 | $98.88 | $87.97 | $10.91 | 452,056.0 | -11.55% |
| 2026-07-28 | $103.3 | $97.77 | $5.53 | 152,905.0 | -4.30% |
| 2026-07-27 | $106.2 | $97.85 | $8.38 | 148,681.0 | +0.36% |
| 2026-07-24 | $107.9 | $102.4 | $5.43 | 172,376.0 | -1.49% |
| 2026-07-23 | $108.3 | $104.8 | $3.52 | 199,382.0 | +0.11% |
| 2026-07-22 | $108.5 | $104.2 | $4.24 | 191,593.0 | -2.62% |
| 2026-07-21 | $110.2 | $105.0 | $5.17 | 208,328.0 | +2.95% |
| 2026-07-20 | $114.2 | $104.0 | $10.17 | 179,272.0 | -2.48% |
| 2026-07-17 | $111.4 | $103.1 | $8.36 | 1,010,989.0 | -0.33% |
| 2026-07-16 | $113.2 | $106.0 | $7.16 | 324,717.0 | -1.86% |
| 2026-07-15 | $113.7 | $108.2 | $5.53 | 276,496.0 | +2.94% |
| 2026-07-14 | $108.0 | $104.8 | $3.14 | 138,098.0 | +4.24% |
| 2026-07-13 | $107.9 | $102.7 | $5.22 | 170,455.0 | -4.41% |
| 2026-07-10 | $110.7 | $106.0 | $4.69 | 190,951.0 | -1.06% |
| 2026-07-09 | $111.5 | $108.2 | $3.23 | 147,908.0 | +1.82% |
| 2026-07-08 | $106.8 | $102.9 | $3.89 | 192,486.0 | +0.50% |
| 2026-07-07 | $115.8 | $104.5 | $11.29 | 243,593.0 | -8.48% |
| 2026-07-06 | $119.5 | $115.3 | $4.17 | 208,429.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $122.1 | $87.97 | $34.11 | 5,537,644.0 | -22.55% |
| 2026-06 | $125.8 | $88.00 | $37.82 | 6,667,480.0 | +23.62% |
| 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% |
0.15%
1.09%
자본화:
|
볼륨(24시간):