Stockscreener 앱 받기
28.04
6.58%
-1.965
Graham Corp 주식 (GHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.10 | $26.99 | $1.11 | 44,993.0 | -6.50% |
| 2025-04-02 | $30.51 | $28.91 | $1.60 | 67,946.0 | +1.76% |
| 2025-04-01 | $29.69 | $28.40 | $1.29 | 70,120.0 | +2.29% |
| 2025-03-31 | $29.04 | $27.70 | $1.34 | 233,821.0 | -0.86% |
| 2025-03-28 | $30.64 | $28.88 | $1.76 | 68,348.0 | -5.15% |
| 2025-03-27 | $31.25 | $30.17 | $1.08 | 74,669.0 | -0.45% |
| 2025-03-26 | $32.34 | $30.75 | $1.59 | 75,777.0 | -3.66% |
| 2025-03-25 | $32.75 | $31.29 | $1.46 | 83,876.0 | -2.47% |
| 2025-03-24 | $33.00 | $31.51 | $1.49 | 82,120.0 | +6.15% |
| 2025-03-21 | $31.05 | $30.43 | $0.625 | 104,344.0 | -1.72% |
| 2025-03-20 | $31.90 | $31.18 | $0.719 | 67,523.0 | -2.54% |
| 2025-03-19 | $32.41 | $31.24 | $1.17 | 54,922.0 | +2.87% |
| 2025-03-18 | $31.75 | $31.06 | $0.69 | 68,183.0 | -2.73% |
| 2025-03-17 | $32.80 | $31.81 | $0.989 | 81,621.0 | +0.31% |
| 2025-03-14 | $32.27 | $30.57 | $1.70 | 76,235.0 | +2.62% |
| 2025-03-13 | $32.08 | $30.73 | $1.35 | 60,132.0 | -2.71% |
| 2025-03-12 | $32.99 | $30.88 | $2.12 | 170,255.0 | +3.04% |
| 2025-03-11 | $31.47 | $29.55 | $1.92 | 109,262.0 | +2.53% |
| 2025-03-10 | $31.71 | $30.00 | $1.71 | 141,344.0 | -5.47% |
| 2025-03-07 | $32.23 | $30.65 | $1.58 | 105,514.0 | +1.83% |
| 2025-03-06 | $32.12 | $30.83 | $1.29 | 115,497.0 | -0.75% |
| 2025-03-05 | $31.88 | $29.92 | $1.96 | 207,424.0 | +6.02% |
| 2025-03-04 | $30.42 | $30.00 | $0.42 | 29,723.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.51 | $26.99 | $3.52 | 183,059.0 | -2.67% |
| 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% |
4.71%
1.39%
자본화:
|
볼륨(24시간):