Historical Stock Price
| Home |
| Free Dividend Report |
| GHM Dividend History |
| GHM Historical Stock Prices |
| Preferred Stock Newsletter |
| GHM Options Chain |
| GHM Message Board |
Graham (GHM) has the following price history information. Looking back at GHM historical stock prices for the last five trading days, on April 11, 2024, GHM opened at $29.99, traded as high as $30.05 and as low as $29.20, and closed at $29.99. Trading volume was a total of 55.30K shares. On April 12, 2024, GHM opened at $30.06, traded as high as $30.20 and as low as $28.85, and closed at $29.08. Trading volume was a total of 53.60K shares. On April 15, 2024, GHM opened at $29.67, traded as high as $29.67 and as low as $28.66, and closed at $29.55. Trading volume was a total of 74.70K shares. On April 16, 2024, GHM opened at $29.35, traded as high as $29.59 and as low as $28.89, and closed at $29.47. Trading volume was a total of 57.90K shares. On April 17, 2024, GHM opened at $29.50, traded as high as $29.53 and as low as $28.10, and closed at $28.22. Trading volume was a total of 45.40K shares.
GHM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Graham shares, starting with a $10,000 purchase of GHM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $31.47 | ||
| End price/share: | $28.22 | ||
| Starting shares: | 317.76 | ||
| Ending shares: | 371.41 | ||
| Dividends reinvested/share: | $2.84 | ||
| Total return: | 4.81% | ||
| Average Annual Total Return: | 0.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,479.80 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $31.47 | ||
| End price/share: | $28.22 | ||
| Dividends collected/share: | $2.84 | ||
| Total return: | -1.30% | ||
| Average Annual Total Return: | -0.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,870.83 | ||
| Years: | 9.99 | ||
 | |||||
| GHM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $29.99 | $30.05 | $29.20 | $29.99 | 55.30K |
| 04/12/2024 | $30.06 | $30.20 | $28.85 | $29.08 | 53.60K |
| 04/15/2024 | $29.67 | $29.67 | $28.66 | $29.55 | 74.70K |
| 04/16/2024 | $29.35 | $29.59 | $28.89 | $29.47 | 57.90K |
| 04/17/2024 | $29.50 | $29.53 | $28.10 | $28.22 | 45.40K |
|
| About Graham |
| Graham is engaged in the design and manufacture of fluid, power, heat transfer and vacuum technologies for the defense, space, energy and process industries. Co.'s products are used in a range of applications, including: Defense, which includes aircraft carrier program, Virginia fast-attack submarine program, Columbia and Ohio ballistic submarine program, and U.S. Navy torpedoes; Space, which includes NASA xEMU space suit and commercial derivatives, Relativity Space's Aeon program, and various commercial space propulsion, fluid and heat transfer applications; and Energy, which includes oil refining, oil sands extraction and upgrading, ethanol plants, and cogeneration power plants. |
| GHM Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $29.99 |
| 04/12/2024 | $29.08 |
| 04/15/2024 | $29.55 |
| 04/16/2024 | $29.47 |
| 04/17/2024 | $28.22 |
| Industrials Historical Prices |
| GHM is categorized under the Industrials sector; below are some other companies in the same sector:
GIG Historical Stock Prices Also explore: GHM shares outstanding history
|
Free GHM Email Alerts:
GHM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.