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
2023-12-29 19.62 19.62 18.76 18.97 0.1M
2023-12-28 19.69 19.75 19.34 19.46 0.0M
2023-12-27 19.32 19.93 19.19 19.67 0.0M
2023-12-26 19.25 19.25 18.64 19.19 0.1M
2023-12-22 18.45 19.41 18.43 19.02 0.1M
2023-12-21 18.55 18.65 18.03 18.47 0.0M
2023-12-20 18.93 18.93 18.30 18.43 0.0M
2023-12-19 17.99 18.90 17.99 18.90 0.0M
2023-12-18 17.72 18.01 17.65 17.97 0.0M
2023-12-15 17.91 17.91 17.13 17.60 0.1M
2023-12-14 18.24 18.37 17.81 17.85 0.1M
2023-12-13 17.84 18.46 17.38 17.90 0.1M
2023-12-12 18.03 18.32 17.79 17.90 0.0M
2023-12-11 17.78 18.02 17.56 17.99 0.0M
2023-12-08 17.69 18.01 17.56 17.97 0.0M
2023-12-07 17.93 17.99 17.02 17.56 0.1M
2023-12-06 18.65 18.85 17.98 18.05 0.1M
2023-12-05 18.85 18.93 18.48 18.65 0.0M
2023-12-04 18.83 19.10 18.69 18.95 0.1M
2023-12-01 18.40 18.99 18.40 18.83 0.0M
2023-11-30 18.68 18.95 18.43 18.53 0.0M
2023-11-29 18.75 18.85 18.47 18.75 0.0M
2023-11-28 18.93 18.97 18.40 18.67 0.0M
2023-11-27 19.00 19.24 18.40 18.72 0.0M
2023-11-24 19.01 19.69 18.57 19.43 0.0M
2023-11-22 18.66 19.10 18.21 18.87 0.1M
2023-11-21 18.10 18.79 18.00 18.38 0.1M
2023-11-20 17.82 18.28 17.56 18.07 0.0M
2023-11-17 17.90 17.90 17.38 17.60 0.0M
2023-11-16 18.00 18.43 17.35 17.62 0.1M
2023-11-15 16.88 17.99 16.80 17.98 0.1M
2023-11-14 16.83 16.95 16.50 16.85 0.0M
2023-11-13 16.87 17.21 16.21 16.49 0.0M
2023-11-10 16.70 17.34 16.50 17.22 0.0M
2023-11-09 16.11 16.85 15.82 16.85 0.0M
2023-11-08 16.33 16.39 15.81 16.22 0.0M
2023-11-07 16.30 16.49 15.62 16.24 0.0M
2023-11-06 17.00 17.10 16.18 16.58 0.0M
2023-11-03 17.00 17.20 16.85 16.99 0.0M
2023-11-02 16.02 16.83 15.91 16.81 0.0M
2023-11-01 15.59 15.80 15.33 15.68 0.0M
2023-10-31 15.59 15.77 15.27 15.59 0.0M
2023-10-30 15.31 15.87 15.31 15.72 0.0M
2023-10-27 15.41 15.70 15.30 15.44 0.0M
2023-10-26 15.69 15.69 15.18 15.29 0.0M
2023-10-25 15.99 16.13 15.47 15.69 0.0M
2023-10-24 16.26 16.59 15.01 15.85 0.0M
2023-10-23 16.61 16.86 16.00 16.18 0.0M
2023-10-20 16.62 16.95 16.56 16.90 0.0M
2023-10-19 16.23 16.73 16.00 16.48 0.0M
2023-10-18 16.34 16.52 16.25 16.39 0.0M
2023-10-17 16.23 16.88 16.08 16.60 0.1M
2023-10-16 16.74 17.00 15.92 16.08 0.1M
2023-10-13 17.00 17.00 15.84 16.25 0.0M
2023-10-12 17.14 17.20 16.61 17.07 0.0M
2023-10-11 16.80 17.44 16.49 17.31 0.0M
2023-10-10 16.87 16.99 16.08 16.81 0.0M
2023-10-09 16.69 16.83 16.02 16.72 0.0M
2023-10-06 16.49 16.78 16.28 16.69 0.0M
2023-10-05 16.19 16.60 16.17 16.41 0.0M
2023-10-04 16.00 16.50 15.04 16.45 0.0M
2023-10-03 16.10 16.23 15.75 15.97 0.1M
2023-10-02 16.45 16.60 16.05 16.14 0.1M
2023-09-29 16.70 16.70 16.22 16.60 0.0M
2023-09-28 16.01 16.74 15.85 16.74 0.0M
2023-09-27 15.65 16.15 15.39 15.87 0.0M
2023-09-26 16.13 16.13 15.22 15.51 0.1M
2023-09-25 15.35 16.23 15.25 16.10 0.0M
2023-09-22 15.15 15.57 14.78 15.37 0.1M
2023-09-21 15.56 15.57 14.96 15.38 0.0M
2023-09-20 15.65 15.95 15.43 15.83 0.0M
2023-09-19 15.63 15.84 15.23 15.49 0.0M
2023-09-18 15.10 16.09 15.04 15.54 0.0M
2023-09-15 15.70 15.70 15.51 15.51 0.0M
2023-09-14 15.99 16.03 15.55 15.55 0.0M
2023-09-13 16.30 16.47 15.82 15.95 0.0M
2023-09-12 16.15 16.62 16.07 16.30 0.0M
2023-09-11 16.10 16.29 15.85 15.97 0.0M
2023-09-08 16.20 16.69 16.11 16.23 0.0M
2023-09-07 16.53 16.87 16.01 16.53 0.0M
2023-09-06 16.77 16.83 16.26 16.37 0.0M
2023-09-05 16.33 17.21 16.21 16.91 0.1M
2023-09-01 15.94 16.31 15.73 16.17 0.0M
2023-08-31 16.00 16.21 15.92 16.00 0.0M
2023-08-30 16.07 16.30 15.95 16.04 0.0M
2023-08-29 16.00 16.39 15.95 16.09 0.0M
2023-08-28 15.94 16.30 15.63 15.95 0.0M
2023-08-25 16.44 16.49 16.05 16.20 0.0M
2023-08-24 16.22 16.73 16.22 16.39 0.0M
2023-08-23 16.12 16.71 15.99 16.22 0.0M
2023-08-22 16.45 16.49 16.03 16.08 0.0M
2023-08-21 16.23 16.67 16.19 16.25 0.0M
2023-08-18 16.15 16.65 15.63 16.19 0.0M
2023-08-17 16.49 16.73 16.01 16.17 0.0M
2023-08-16 16.70 16.98 16.54 16.61 0.0M
2023-08-15 17.78 17.95 16.65 16.74 0.1M
2023-08-14 17.06 17.76 17.05 17.69 0.1M
2023-08-11 16.94 17.02 16.78 16.78 0.0M
2023-08-10 16.50 17.08 16.39 16.86 0.0M
2023-08-09 16.00 16.66 15.85 16.38 0.1M
2023-08-08 15.70 16.24 15.61 16.14 0.1M
2023-08-07 14.90 17.15 14.81 15.83 0.2M
2023-08-04 14.28 14.35 13.70 13.95 0.0M
2023-08-03 14.25 14.35 14.01 14.05 0.0M
2023-08-02 13.72 14.22 13.65 14.08 0.0M
2023-08-01 13.29 14.01 12.53 13.87 0.0M
2023-07-31 14.11 14.35 13.87 14.00 0.0M
2023-07-28 14.18 14.27 14.00 14.06 0.0M
2023-07-27 13.72 14.22 13.72 14.03 0.0M
2023-07-26 13.75 14.05 13.56 13.84 0.0M
2023-07-25 13.05 13.75 12.79 13.54 0.0M
2023-07-24 12.77 13.19 12.72 13.19 0.0M
2023-07-21 13.18 13.30 12.86 13.01 0.0M
2023-07-20 13.13 13.30 13.08 13.21 0.0M
2023-07-19 13.07 13.28 13.07 13.21 0.0M
2023-07-18 12.99 13.24 12.99 13.18 0.0M
2023-07-17 12.76 13.20 12.40 13.01 0.0M
2023-07-14 13.03 13.15 12.55 12.76 0.0M
2023-07-13 13.35 13.35 12.90 13.00 0.0M
2023-07-12 13.00 13.31 13.00 13.17 0.0M
2023-07-11 13.10 13.30 12.92 13.13 0.0M
2023-07-10 13.06 13.16 12.34 13.04 0.0M
2023-07-07 12.81 13.39 12.72 13.02 0.0M
2023-07-06 12.88 12.88 12.69 12.81 0.0M
2023-07-05 13.20 13.21 12.50 13.00 0.0M
2023-07-03 13.20 13.39 12.88 13.38 0.0M
2023-06-30 12.97 13.40 12.97 13.28 0.0M
2023-06-29 13.32 13.49 13.13 13.32 0.0M
2023-06-28 13.04 13.48 12.86 13.31 0.0M
2023-06-27 12.80 13.26 12.29 12.94 0.0M
2023-06-26 12.88 13.03 12.80 12.80 0.0M
2023-06-23 12.97 13.25 12.76 12.87 0.1M
2023-06-22 12.86 13.06 12.78 12.93 0.0M
2023-06-21 12.90 13.38 12.83 13.03 0.0M
2023-06-20 13.14 13.26 12.77 13.03 0.0M
2023-06-16 13.45 13.45 13.02 13.23 0.0M
2023-06-15 13.32 13.40 13.04 13.29 0.0M
2023-06-14 13.10 13.39 12.82 13.30 0.0M
2023-06-13 12.88 13.45 12.85 13.00 0.1M
2023-06-12 12.90 13.14 12.70 13.00 0.0M
2023-06-09 13.00 13.17 12.81 13.00 0.1M
2023-06-08 13.00 13.25 12.48 13.00 0.1M
2023-06-07 11.83 11.90 11.49 11.70 0.0M
2023-06-06 11.53 11.77 11.40 11.49 0.0M
2023-06-05 11.43 11.94 11.36 11.66 0.0M
2023-06-02 11.28 11.48 11.16 11.36 0.0M
2023-06-01 11.16 11.47 11.03 11.04 0.0M
2023-05-31 11.33 11.47 11.09 11.09 0.0M
2023-05-30 11.55 11.63 11.25 11.25 0.0M
2023-05-26 11.26 11.56 11.26 11.54 0.0M
2023-05-25 12.00 12.00 11.31 11.31 0.0M
2023-05-24 11.76 12.05 11.76 11.94 0.0M
2023-05-23 11.80 12.17 11.78 11.78 0.0M
2023-05-22 11.51 11.93 11.51 11.85 0.0M
2023-05-19 11.55 11.66 11.34 11.45 0.0M
2023-05-18 10.93 11.70 10.77 11.42 0.0M
2023-05-17 11.10 11.15 10.89 10.95 0.1M
2023-05-16 11.47 11.60 11.11 11.13 0.0M
2023-05-15 11.60 11.79 11.28 11.35 0.0M
2023-05-12 11.65 11.98 11.36 11.46 0.0M
2023-05-11 11.88 12.06 11.74 11.85 0.0M
2023-05-10 12.36 12.43 11.80 11.92 0.0M
2023-05-09 12.26 12.49 12.26 12.34 0.0M
2023-05-08 12.58 12.77 12.46 12.46 0.0M
2023-05-05 12.52 12.53 12.25 12.42 0.0M
2023-05-04 12.62 12.71 12.13 12.24 0.0M
2023-05-03 12.36 12.73 12.09 12.55 0.0M
2023-05-02 12.90 12.90 12.07 12.16 0.0M
2023-05-01 12.95 13.11 12.73 12.77 0.0M
2023-04-28 12.83 13.19 12.69 12.87 0.0M
2023-04-27 12.74 12.94 12.48 12.94 0.0M
2023-04-26 12.72 13.14 12.62 12.82 0.0M
2023-04-25 12.90 12.90 12.36 12.42 0.0M
2023-04-24 13.22 13.37 12.77 12.96 0.0M
2023-04-21 13.18 13.28 12.94 13.22 0.0M
2023-04-20 13.37 13.45 13.14 13.32 0.0M
2023-04-19 13.48 13.69 13.25 13.50 0.0M
2023-04-18 13.61 13.75 13.51 13.51 0.0M
2023-04-17 13.76 13.76 13.53 13.70 0.0M
2023-04-14 13.77 13.84 13.61 13.71 0.0M
2023-04-13 13.77 13.89 13.51 13.73 0.0M
2023-04-12 14.26 14.26 13.58 13.77 0.0M
2023-04-11 13.66 14.24 13.55 14.24 0.1M
2023-04-10 13.76 13.93 13.52 13.66 0.0M
2023-04-06 13.41 13.70 13.34 13.61 0.0M
2023-04-05 13.72 13.74 13.35 13.52 0.0M
2023-04-04 14.03 14.03 13.51 13.64 0.0M
2023-04-03 13.09 13.98 13.09 13.89 0.0M
2023-03-31 12.97 13.10 12.89 13.08 0.0M
2023-03-30 13.08 13.23 12.90 12.94 0.0M
2023-03-29 13.30 13.30 13.02 13.12 0.0M
2023-03-28 13.15 13.53 13.15 13.30 0.0M
2023-03-27 13.08 13.46 12.81 13.28 0.0M
2023-03-24 13.01 13.28 12.78 12.99 0.0M
2023-03-23 13.42 13.55 13.11 13.21 0.0M
2023-03-22 13.59 13.71 13.35 13.38 0.0M
2023-03-21 13.56 13.64 13.38 13.56 0.0M
2023-03-20 13.88 13.88 13.59 13.60 0.0M
2023-03-17 14.30 14.30 13.80 13.85 0.0M
2023-03-16 14.02 14.36 13.83 14.31 0.0M
2023-03-15 14.02 14.27 13.81 14.07 0.1M
2023-03-14 14.17 14.17 13.76 14.14 0.0M
2023-03-13 14.41 14.45 14.03 14.14 0.0M
2023-03-10 14.36 14.55 13.96 14.46 0.1M
2023-03-09 14.41 14.50 14.26 14.39 0.0M
2023-03-08 14.24 14.58 13.96 14.42 0.1M
2023-03-07 14.18 14.66 14.06 14.27 0.1M
2023-03-06 14.43 14.43 14.00 14.24 0.0M
2023-03-03 14.50 14.54 14.31 14.48 0.1M
2023-03-02 14.24 14.46 14.14 14.46 0.0M
2023-03-01 14.48 14.52 14.13 14.22 0.0M
2023-02-28 14.25 14.47 14.14 14.36 0.1M
2023-02-27 14.61 14.61 14.18 14.29 0.1M
2023-02-24 14.20 14.44 14.12 14.42 0.1M
2023-02-23 14.39 14.49 14.07 14.29 0.1M
2023-02-22 13.65 14.47 13.61 14.16 0.2M
2023-02-21 13.53 13.62 13.42 13.56 0.1M
2023-02-17 13.08 13.46 13.03 13.46 0.1M
2023-02-16 12.99 13.22 12.99 13.13 0.0M
2023-02-15 12.90 13.25 12.73 13.07 0.1M
2023-02-14 12.88 12.95 12.68 12.90 0.0M
2023-02-13 12.74 12.96 12.61 12.88 0.1M
2023-02-10 12.50 12.70 12.47 12.65 0.1M
2023-02-09 12.21 12.50 12.13 12.47 0.0M
2023-02-08 12.17 12.25 12.01 12.19 0.0M
2023-02-07 11.63 12.25 11.63 12.13 0.1M
2023-02-06 12.00 12.24 10.92 11.63 0.1M
2023-02-03 10.87 11.07 10.68 10.87 0.0M
2023-02-02 9.70 10.85 9.70 10.78 0.1M
2023-02-01 9.75 9.82 9.59 9.70 0.1M
2023-01-31 9.77 10.00 9.51 9.70 0.1M
2023-01-30 9.61 10.01 9.55 9.76 0.1M
2023-01-27 9.83 9.97 9.49 9.63 0.0M
2023-01-26 9.69 10.00 9.61 9.85 0.0M
2023-01-25 10.07 10.07 9.51 9.74 0.0M
2023-01-24 9.93 10.20 9.79 9.84 0.0M
2023-01-23 9.70 10.20 9.70 10.00 0.0M
2023-01-20 9.75 10.05 9.57 9.84 0.0M
2023-01-19 9.70 10.01 9.50 9.59 0.0M
2023-01-18 9.92 10.10 9.74 9.74 0.1M
2023-01-17 9.80 10.06 9.78 9.85 0.0M
2023-01-13 9.91 10.16 9.78 9.90 0.0M
2023-01-12 9.63 10.24 9.60 9.87 0.0M
2023-01-11 9.54 9.91 9.50 9.50 0.0M
2023-01-10 9.38 10.02 9.31 9.50 0.1M
2023-01-09 9.43 9.58 9.28 9.28 0.0M
2023-01-06 9.61 9.81 9.11 9.34 0.0M
2023-01-05 9.25 9.80 9.25 9.51 0.0M
2023-01-04 9.74 10.01 9.20 9.28 0.1M
2023-01-03 9.61 9.83 9.41 9.75 0.1M