Graham

GHM
🏛️ usa →
53.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.25 12.50 12.25 12.44 0.0M
2021-12-30 12.17 12.20 11.96 12.19 0.0M
2021-12-29 12.10 12.19 12.04 12.05 0.0M
2021-12-28 12.12 12.50 12.00 12.11 0.0M
2021-12-27 12.70 12.70 12.29 12.35 0.0M
2021-12-23 11.74 13.12 11.74 12.70 0.0M
2021-12-22 12.72 12.72 12.08 12.40 0.0M
2021-12-21 11.73 12.73 11.70 12.73 0.0M
2021-12-20 12.07 12.07 11.41 11.97 0.0M
2021-12-17 12.20 12.42 12.05 12.22 0.0M
2021-12-16 12.09 12.34 11.96 12.05 0.0M
2021-12-15 12.11 12.44 11.93 12.04 0.0M
2021-12-14 12.37 12.42 11.74 12.14 0.1M
2021-12-13 12.58 12.95 12.43 12.50 0.1M
2021-12-10 12.86 12.86 12.50 12.73 0.0M
2021-12-09 12.78 12.98 12.67 12.80 0.0M
2021-12-08 12.88 13.00 12.55 12.98 0.0M
2021-12-07 12.64 12.87 12.21 12.70 0.0M
2021-12-06 12.26 12.52 12.06 12.46 0.0M
2021-12-03 12.30 12.35 12.12 12.24 0.0M
2021-12-02 12.48 12.58 12.25 12.50 0.0M
2021-12-01 12.81 13.04 12.46 12.56 0.0M
2021-11-30 12.77 12.95 12.56 12.76 0.1M
2021-11-29 13.09 13.11 12.70 12.71 0.0M
2021-11-26 12.65 12.95 12.51 12.90 0.0M
2021-11-24 12.83 13.14 12.76 12.96 0.0M
2021-11-23 13.05 13.06 12.64 12.74 0.0M
2021-11-22 13.06 13.09 12.89 13.05 0.0M
2021-11-19 13.07 13.18 12.74 13.03 0.0M
2021-11-18 13.16 13.16 12.82 13.05 0.0M
2021-11-17 12.93 13.44 12.89 13.22 0.0M
2021-11-16 13.13 13.18 12.96 13.00 0.0M
2021-11-15 13.16 13.29 13.14 13.29 0.0M
2021-11-12 13.40 13.40 12.96 13.16 0.0M
2021-11-11 13.00 13.48 12.99 13.48 0.0M
2021-11-10 13.10 13.10 12.92 12.92 0.0M
2021-11-09 13.13 13.32 12.93 13.16 0.0M
2021-11-08 13.59 13.61 13.28 13.36 0.0M
2021-11-05 13.50 13.73 13.34 13.73 0.0M
2021-11-04 13.48 13.48 13.20 13.45 0.0M
2021-11-03 13.18 13.50 12.95 13.37 0.0M
2021-11-02 12.90 13.15 12.69 13.07 0.0M
2021-11-01 12.72 13.04 12.53 12.93 0.0M
2021-10-29 12.54 12.78 12.51 12.71 0.0M
2021-10-28 12.73 12.80 12.58 12.71 0.0M
2021-10-27 13.22 13.26 12.70 12.78 0.1M
2021-10-26 12.66 13.13 12.50 13.13 0.0M
2021-10-25 12.95 13.04 12.76 12.89 0.0M
2021-10-22 13.10 13.15 12.83 13.00 0.0M
2021-10-21 12.82 13.24 12.78 13.10 0.0M
2021-10-20 13.39 13.39 12.99 13.05 0.0M
2021-10-19 12.98 13.33 12.93 13.33 0.0M
2021-10-18 12.97 13.19 12.73 12.92 0.0M
2021-10-15 13.36 13.45 13.01 13.01 0.0M
2021-10-14 13.12 13.38 13.06 13.26 0.0M
2021-10-13 12.90 13.09 12.89 13.02 0.0M
2021-10-12 12.85 12.96 12.72 12.90 0.0M
2021-10-11 12.94 13.06 12.81 12.86 0.0M
2021-10-08 12.85 13.01 12.74 13.00 0.1M
2021-10-07 12.85 12.89 12.71 12.82 0.0M
2021-10-06 12.71 12.87 12.58 12.71 0.0M
2021-10-05 12.70 12.93 12.62 12.85 0.1M
2021-10-04 12.62 12.80 12.51 12.67 0.0M
2021-10-01 12.52 12.83 12.11 12.60 0.1M
2021-09-30 12.99 12.99 12.40 12.40 0.1M
2021-09-29 12.61 12.93 12.47 12.91 0.0M
2021-09-28 12.78 12.88 12.50 12.56 0.0M
2021-09-27 12.87 13.09 12.84 12.92 0.0M
2021-09-24 12.40 12.82 12.40 12.71 0.1M
2021-09-23 12.05 12.50 11.92 12.45 0.1M
2021-09-22 11.80 12.07 11.75 12.00 0.1M
2021-09-21 11.91 11.99 11.72 11.80 0.0M
2021-09-20 11.83 12.00 11.71 11.79 0.0M
2021-09-17 12.30 12.42 11.94 11.94 0.1M
2021-09-16 12.41 12.42 12.24 12.37 0.0M
2021-09-15 12.40 12.50 12.25 12.42 0.0M
2021-09-14 12.60 12.70 12.32 12.42 0.0M
2021-09-13 12.59 12.66 12.48 12.58 0.1M
2021-09-10 12.37 12.64 12.31 12.40 0.0M
2021-09-09 12.67 12.67 12.33 12.38 0.0M
2021-09-08 12.70 12.94 12.54 12.70 0.0M
2021-09-07 13.34 13.34 12.71 12.78 0.1M
2021-09-03 12.83 13.49 12.65 13.27 0.1M
2021-09-02 12.13 12.66 12.01 12.53 0.2M
2021-09-01 12.10 12.17 11.95 12.17 0.0M
2021-08-31 12.03 12.18 11.98 12.00 0.0M
2021-08-30 12.28 12.28 12.02 12.12 0.0M
2021-08-27 12.25 12.48 12.16 12.17 0.0M
2021-08-26 12.26 12.44 12.12 12.26 0.0M
2021-08-25 12.28 12.49 12.16 12.29 0.0M
2021-08-24 12.13 12.38 12.13 12.25 0.0M
2021-08-23 12.02 12.25 11.92 12.10 0.0M
2021-08-20 11.84 12.14 11.84 12.01 0.0M
2021-08-19 11.96 12.10 11.91 11.91 0.0M
2021-08-18 12.14 12.19 11.95 12.01 0.0M
2021-08-17 12.25 12.30 11.98 12.02 0.1M
2021-08-16 12.34 12.42 12.17 12.30 0.0M
2021-08-13 12.68 12.75 12.25 12.32 0.1M
2021-08-12 12.95 13.12 12.74 12.74 0.1M
2021-08-11 13.12 13.12 12.86 12.99 0.1M
2021-08-10 12.85 13.35 12.85 13.01 0.0M
2021-08-09 13.44 13.65 13.25 13.65 0.0M
2021-08-06 13.53 13.73 13.34 13.43 0.0M
2021-08-05 13.76 13.83 13.53 13.57 0.0M
2021-08-04 14.11 14.21 13.56 13.63 0.0M
2021-08-03 13.97 14.23 13.74 14.16 0.0M
2021-08-02 13.81 14.09 13.70 13.92 0.0M
2021-07-30 13.69 13.82 13.53 13.69 0.0M
2021-07-29 13.96 13.96 13.67 13.71 0.0M
2021-07-28 13.97 13.97 13.71 13.73 0.0M
2021-07-27 13.64 14.08 13.59 13.80 0.0M
2021-07-26 13.74 14.10 13.72 13.73 0.0M
2021-07-23 13.70 13.97 13.65 13.87 0.0M
2021-07-22 13.96 13.96 13.61 13.70 0.0M
2021-07-21 13.52 14.02 13.52 14.02 0.1M
2021-07-20 13.25 13.86 13.24 13.39 0.0M
2021-07-19 13.23 13.44 12.97 13.24 0.1M
2021-07-16 13.52 13.64 13.23 13.38 0.0M
2021-07-15 13.34 13.59 13.24 13.49 0.0M
2021-07-14 13.48 13.57 13.21 13.35 0.0M
2021-07-13 13.51 13.59 13.30 13.30 0.0M
2021-07-12 13.54 13.70 13.51 13.58 0.0M
2021-07-09 13.64 13.84 13.50 13.66 0.1M
2021-07-08 13.75 13.98 13.51 13.57 0.1M
2021-07-07 13.68 13.88 13.63 13.83 0.1M
2021-07-06 13.66 13.84 13.53 13.62 0.1M
2021-07-02 13.69 13.89 13.54 13.66 0.0M
2021-07-01 13.81 14.15 13.67 13.70 0.0M
2021-06-30 13.76 13.87 13.51 13.76 0.0M
2021-06-29 13.75 13.85 13.60 13.79 0.0M
2021-06-28 13.54 13.94 13.40 13.82 0.1M
2021-06-25 13.52 13.66 13.16 13.45 1.3M
2021-06-24 13.50 13.62 12.93 13.57 0.1M
2021-06-23 13.53 13.62 13.01 13.30 0.1M
2021-06-22 13.65 13.65 13.50 13.50 0.1M
2021-06-21 13.88 13.90 13.60 13.65 0.1M
2021-06-18 14.00 14.17 13.56 13.60 0.1M
2021-06-17 14.28 14.39 14.12 14.22 0.1M
2021-06-16 14.43 14.51 14.11 14.30 0.1M
2021-06-15 14.23 14.39 14.11 14.32 0.0M
2021-06-14 14.15 14.24 14.00 14.18 0.1M
2021-06-11 14.17 14.49 14.17 14.32 0.0M
2021-06-10 14.17 14.26 14.08 14.15 0.0M
2021-06-09 14.36 14.36 14.09 14.17 0.0M
2021-06-08 14.58 14.68 14.32 14.33 0.0M
2021-06-07 14.67 14.90 14.58 14.78 0.0M
2021-06-04 14.80 14.87 14.65 14.67 0.0M
2021-06-03 14.77 14.96 14.48 14.87 0.1M
2021-06-02 15.51 15.54 14.67 15.03 0.1M
2021-06-01 15.04 15.45 14.57 15.31 0.1M
2021-05-28 14.15 14.91 14.00 14.69 0.1M
2021-05-27 14.16 14.47 14.00 14.11 0.0M
2021-05-26 14.12 14.17 13.98 14.14 0.0M
2021-05-25 14.33 14.38 13.90 14.00 0.0M
2021-05-24 14.49 14.69 14.19 14.31 0.0M
2021-05-21 14.57 14.57 14.22 14.38 0.0M
2021-05-20 14.63 14.73 14.17 14.33 0.0M
2021-05-19 15.06 15.06 14.37 14.67 0.0M
2021-05-18 15.16 15.55 14.94 15.22 0.1M
2021-05-17 15.02 15.35 14.61 15.19 0.0M
2021-05-14 14.73 15.24 14.49 15.13 0.0M
2021-05-13 14.31 14.76 14.09 14.70 0.0M
2021-05-12 14.41 14.66 14.01 14.22 0.1M
2021-05-11 14.00 14.65 13.99 14.47 0.1M
2021-05-10 14.54 14.87 14.04 14.24 0.1M
2021-05-07 13.91 14.57 13.91 14.49 0.0M
2021-05-06 13.95 14.13 13.69 13.96 0.0M
2021-05-05 13.81 14.19 13.52 13.85 0.1M
2021-05-04 14.04 14.07 13.71 13.77 0.0M
2021-05-03 13.84 14.28 13.66 14.15 0.0M
2021-04-30 13.98 14.01 13.60 13.71 0.0M
2021-04-29 14.42 14.42 13.76 13.98 0.0M
2021-04-28 14.00 14.49 13.85 14.23 0.1M
2021-04-27 14.01 14.15 13.86 13.91 0.0M
2021-04-26 13.51 14.01 13.51 14.00 0.1M
2021-04-23 13.68 13.92 13.28 13.47 0.0M
2021-04-22 13.90 14.09 13.50 13.72 0.1M
2021-04-21 13.75 14.09 13.70 13.86 0.0M
2021-04-20 14.12 14.15 13.61 13.86 0.0M
2021-04-19 14.00 14.21 13.81 14.08 0.0M
2021-04-16 14.02 14.22 13.67 14.04 0.0M
2021-04-15 14.18 14.18 13.60 13.86 0.0M
2021-04-14 13.94 14.49 13.94 14.09 0.0M
2021-04-13 13.85 14.13 13.33 13.91 0.0M
2021-04-12 14.29 14.29 13.66 13.85 0.0M
2021-04-09 14.22 14.57 14.20 14.29 0.0M
2021-04-08 14.35 14.63 14.17 14.60 0.0M
2021-04-07 14.83 14.89 14.25 14.28 0.0M
2021-04-06 14.50 15.24 14.27 14.80 0.0M
2021-04-05 14.54 14.83 14.18 14.35 0.1M
2021-04-01 14.25 14.44 14.00 14.38 0.0M
2021-03-31 14.45 14.61 14.16 14.24 0.0M
2021-03-30 14.45 14.64 14.39 14.43 0.0M
2021-03-29 14.61 14.78 14.31 14.50 0.0M
2021-03-26 14.76 14.80 14.39 14.56 0.0M
2021-03-25 13.99 14.83 13.92 14.54 0.0M
2021-03-24 14.58 14.90 13.92 14.14 0.1M
2021-03-23 14.78 14.94 14.07 14.07 0.1M
2021-03-22 15.15 15.31 14.75 14.83 0.0M
2021-03-19 15.74 15.74 14.97 14.99 0.2M
2021-03-18 16.64 16.80 15.68 15.78 0.0M
2021-03-17 17.00 17.44 16.17 16.48 0.0M
2021-03-16 17.00 17.19 16.61 17.00 0.0M
2021-03-15 16.91 17.21 16.56 17.08 0.0M
2021-03-12 16.77 16.99 16.21 16.85 0.0M
2021-03-11 16.86 16.96 16.22 16.70 0.0M
2021-03-10 16.09 16.96 16.09 16.74 0.0M
2021-03-09 16.16 16.80 15.98 16.48 0.0M
2021-03-08 16.11 16.39 15.85 16.37 0.0M
2021-03-05 15.86 16.28 15.36 16.00 0.0M
2021-03-04 15.88 16.14 15.22 15.46 0.0M
2021-03-03 15.73 16.10 15.58 16.01 0.0M
2021-03-02 15.34 15.71 15.25 15.57 0.0M
2021-03-01 15.66 15.77 15.24 15.34 0.0M
2021-02-26 15.95 16.04 15.27 15.34 0.0M
2021-02-25 16.11 16.16 15.54 15.78 0.0M
2021-02-24 15.53 16.50 15.40 16.17 0.0M
2021-02-23 15.75 15.92 15.20 15.37 0.0M
2021-02-22 15.75 16.22 15.08 15.78 0.0M
2021-02-19 15.34 15.88 15.29 15.80 0.0M
2021-02-18 15.33 15.58 15.10 15.29 0.0M
2021-02-17 15.70 16.10 15.23 15.33 0.0M
2021-02-16 15.24 16.10 14.95 15.76 0.1M
2021-02-12 15.11 15.30 14.94 15.16 0.0M
2021-02-11 15.42 15.78 15.12 15.20 0.0M
2021-02-10 15.33 15.98 15.20 15.26 0.0M
2021-02-09 15.75 15.75 15.14 15.30 0.0M
2021-02-08 15.18 15.85 15.12 15.71 0.0M
2021-02-05 15.54 15.54 14.86 15.12 0.0M
2021-02-04 15.47 15.64 15.11 15.41 0.0M
2021-02-03 15.10 15.70 14.87 15.49 0.1M
2021-02-02 15.05 15.28 14.80 15.16 0.0M
2021-02-01 15.06 15.06 14.25 14.88 0.1M
2021-01-29 14.55 15.08 14.55 14.76 0.0M
2021-01-28 15.54 15.59 14.21 14.68 0.1M
2021-01-27 15.48 16.09 15.00 15.58 0.0M
2021-01-26 16.93 16.93 15.49 16.00 0.0M
2021-01-25 16.76 17.05 16.30 16.65 0.1M
2021-01-22 17.05 17.18 16.58 16.97 0.1M
2021-01-21 14.67 17.44 14.67 17.16 0.1M
2021-01-20 15.00 15.20 14.51 14.67 0.0M
2021-01-19 15.16 15.22 14.80 14.97 0.0M
2021-01-15 15.38 15.88 15.15 15.16 0.0M
2021-01-14 15.42 16.13 15.24 15.71 0.0M
2021-01-13 15.72 15.73 15.15 15.15 0.0M
2021-01-12 15.67 16.13 15.67 15.97 0.0M
2021-01-11 15.73 16.23 15.72 16.12 0.0M
2021-01-08 16.36 16.40 15.23 15.48 0.0M
2021-01-07 16.99 16.99 16.34 16.47 0.0M
2021-01-06 16.13 16.92 15.93 16.72 0.0M
2021-01-05 14.70 15.66 14.70 15.64 0.0M
2021-01-04 15.69 16.22 14.70 14.70 0.1M