Graham (GHM)

GHM
🏛️ Estados Unidos →
53.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 51.88 53.60 51.36 53.51 0.1M
2025-09-25 50.17 52.28 50.12 51.80 0.1M
2025-09-24 50.33 51.00 49.19 50.60 0.1M
2025-09-23 51.48 52.43 50.51 50.92 0.1M
2025-09-22 53.61 53.61 51.41 51.92 0.1M
2025-09-19 53.97 54.40 53.07 53.65 0.2M
2025-09-18 52.44 55.28 52.28 54.08 0.2M
2025-09-17 52.31 54.30 51.50 52.28 0.1M
2025-09-16 52.45 53.95 51.60 52.30 0.1M
2025-09-15 49.51 52.18 48.54 51.46 0.1M
2025-09-12 49.22 49.99 48.47 48.88 0.1M
2025-09-11 48.43 49.83 48.18 49.57 0.1M
2025-09-10 47.46 48.97 46.87 48.30 0.1M
2025-09-09 47.75 47.94 46.58 47.50 0.1M
2025-09-08 48.24 49.42 47.79 47.79 0.1M
2025-09-05 49.70 49.70 47.66 47.77 0.1M
2025-09-04 47.63 49.28 47.26 49.17 0.1M
2025-09-03 47.81 48.44 46.88 47.39 0.1M
2025-09-02 47.76 49.20 47.70 47.98 0.1M
2025-08-29 49.13 49.25 47.15 49.05 0.1M
2025-08-28 50.36 50.55 48.50 49.17 0.1M
2025-08-27 50.84 51.00 49.78 50.15 0.1M
2025-08-26 48.82 50.49 48.82 50.38 0.1M
2025-08-25 50.37 51.24 48.90 48.96 0.1M
2025-08-22 49.06 51.19 48.92 50.28 0.1M
2025-08-21 48.14 49.55 47.17 48.70 0.1M
2025-08-20 48.09 48.41 47.04 48.01 0.1M
2025-08-19 50.00 50.20 48.19 48.34 0.1M
2025-08-18 49.72 50.28 49.47 50.00 0.1M
2025-08-15 50.22 50.51 49.31 49.68 0.1M
2025-08-14 51.22 51.51 49.94 50.15 0.1M
2025-08-13 50.76 52.68 49.63 51.89 0.1M
2025-08-12 48.98 51.00 48.87 50.19 0.1M
2025-08-11 47.95 49.20 46.80 48.47 0.1M
2025-08-08 49.72 50.02 48.10 48.30 0.1M
2025-08-07 50.00 50.15 48.37 49.25 0.1M
2025-08-06 48.35 50.16 48.01 49.08 0.2M
2025-08-05 56.93 56.93 46.08 46.97 0.3M
2025-08-04 56.00 57.71 55.27 57.43 0.2M
2025-08-01 55.81 55.91 54.21 55.51 0.1M
2025-07-31 56.56 58.00 56.56 57.15 0.1M
2025-07-30 55.90 57.24 55.38 56.38 0.1M
2025-07-29 56.77 56.96 54.17 55.46 0.1M
2025-07-28 55.00 55.76 54.30 55.73 0.1M
2025-07-25 54.29 54.93 53.62 54.92 0.1M
2025-07-24 54.59 54.59 53.46 54.09 0.1M
2025-07-23 53.76 54.65 52.83 54.47 0.1M
2025-07-22 51.41 53.37 51.08 53.04 0.1M
2025-07-21 51.62 52.66 51.20 51.86 0.1M
2025-07-18 51.91 52.06 51.11 51.35 0.1M
2025-07-17 51.31 52.24 51.14 51.91 0.1M
2025-07-16 51.05 51.58 49.49 51.30 0.1M
2025-07-15 51.36 51.65 50.19 50.74 0.1M
2025-07-14 50.25 51.16 50.16 50.83 0.1M
2025-07-11 50.94 51.41 50.51 50.62 0.1M
2025-07-10 52.90 52.90 51.03 51.44 0.1M
2025-07-09 52.72 53.85 51.27 52.78 0.1M
2025-07-08 53.12 53.53 51.92 52.53 0.1M
2025-07-07 52.56 53.25 50.73 52.68 0.1M
2025-07-03 50.52 52.94 50.52 52.75 0.1M
2025-07-02 49.34 50.78 49.14 50.73 0.1M
2025-07-01 49.26 50.41 48.80 49.00 0.2M
2025-06-30 50.43 51.00 48.48 49.51 0.3M
2025-06-27 49.64 51.28 49.28 50.57 0.2M
2025-06-26 48.50 49.97 48.50 49.83 0.1M
2025-06-25 48.49 49.27 47.70 48.00 0.1M
2025-06-24 48.69 49.33 47.41 48.19 0.2M
2025-06-23 45.23 48.77 45.00 48.40 0.2M
2025-06-20 46.53 46.75 45.02 45.06 0.1M
2025-06-18 46.14 46.86 45.94 46.16 0.1M
2025-06-17 47.04 47.28 46.25 46.25 0.1M
2025-06-16 46.61 48.05 46.61 47.33 0.1M
2025-06-13 45.99 47.00 45.48 46.23 0.1M
2025-06-12 45.49 47.84 45.49 46.99 0.1M
2025-06-11 46.52 46.75 45.26 45.88 0.1M
2025-06-10 44.83 47.30 44.05 46.50 0.2M
2025-06-09 49.50 50.97 44.21 44.66 0.4M
2025-06-06 42.00 42.54 41.53 42.00 0.1M
2025-06-05 41.19 41.43 40.61 41.25 0.0M
2025-06-04 40.92 41.01 40.32 40.89 0.0M
2025-06-03 39.33 41.10 39.33 40.90 0.1M
2025-06-02 39.67 40.16 38.93 39.36 0.1M
2025-05-30 38.84 40.25 38.58 39.43 0.1M
2025-05-29 40.18 40.27 39.30 39.30 0.1M
2025-05-28 40.45 40.67 38.47 39.78 0.1M
2025-05-27 37.68 41.18 37.68 40.77 0.1M
2025-05-23 35.85 37.04 35.85 36.79 0.0M
2025-05-22 36.79 37.03 36.00 36.77 0.0M
2025-05-21 37.31 37.89 36.50 37.04 0.0M
2025-05-20 37.99 38.40 37.50 37.98 0.1M
2025-05-19 36.70 38.22 36.70 37.93 0.1M
2025-05-16 36.93 37.74 36.37 37.29 0.1M
2025-05-15 37.27 37.53 36.78 36.90 0.0M
2025-05-14 37.27 37.85 36.97 37.56 0.1M
2025-05-13 36.20 37.84 36.20 37.35 0.1M
2025-05-12 36.14 37.47 35.28 36.06 0.1M
2025-05-09 35.30 35.58 34.27 34.87 0.0M
2025-05-08 33.94 35.26 33.45 35.05 0.1M
2025-05-07 33.62 33.97 32.90 33.19 0.0M
2025-05-06 32.29 33.65 31.93 33.13 0.1M
2025-05-05 32.73 33.41 32.38 32.90 0.1M
2025-05-02 32.52 33.43 32.09 33.12 0.1M
2025-05-01 30.62 32.32 30.51 32.00 0.1M
2025-04-30 30.03 30.52 29.58 30.48 0.0M
2025-04-29 30.95 31.16 30.40 30.48 0.1M
2025-04-28 31.64 31.94 30.31 30.88 0.1M
2025-04-25 31.29 31.71 30.22 31.54 0.1M
2025-04-24 29.80 31.66 29.80 31.57 0.1M
2025-04-23 30.85 31.23 29.64 29.78 0.1M
2025-04-22 29.24 30.14 28.70 29.62 0.0M
2025-04-21 29.47 29.47 28.49 28.72 0.0M
2025-04-17 30.10 30.40 29.46 29.84 0.0M
2025-04-16 29.59 30.24 29.35 30.13 0.0M
2025-04-15 29.14 30.27 29.14 29.98 0.0M
2025-04-14 30.41 30.41 28.97 29.68 0.1M
2025-04-11 29.01 30.02 28.18 29.95 0.1M
2025-04-10 28.30 29.71 27.78 29.45 0.1M
2025-04-09 26.57 30.52 26.31 29.46 0.1M
2025-04-08 28.68 28.68 26.07 26.62 0.1M
2025-04-07 25.29 28.42 24.78 27.00 0.1M
2025-04-04 26.00 27.15 24.90 26.88 0.1M
2025-04-03 27.95 28.10 26.99 27.68 0.1M
2025-04-02 28.91 30.51 28.91 30.00 0.1M
2025-04-01 28.75 29.69 28.40 29.48 0.1M
2025-03-31 28.47 29.04 27.70 28.82 0.2M
2025-03-28 30.64 30.64 28.88 29.07 0.1M
2025-03-27 30.85 31.25 30.17 30.65 0.1M
2025-03-26 32.14 32.34 30.75 30.79 0.1M
2025-03-25 32.73 32.75 31.29 31.96 0.1M
2025-03-24 31.51 33.00 31.51 32.77 0.1M
2025-03-21 30.79 31.05 30.43 30.87 0.1M
2025-03-20 31.36 31.90 31.18 31.41 0.1M
2025-03-19 31.34 32.41 31.24 32.23 0.1M
2025-03-18 31.75 31.75 31.06 31.33 0.1M
2025-03-17 32.08 32.80 31.81 32.21 0.1M
2025-03-14 31.88 32.27 30.57 32.11 0.1M
2025-03-13 31.89 32.08 30.73 31.29 0.1M
2025-03-12 31.80 33.00 30.88 32.16 0.2M
2025-03-11 30.30 31.47 29.55 31.21 0.1M
2025-03-10 31.31 31.71 30.00 30.44 0.1M
2025-03-07 31.31 32.23 30.65 32.20 0.1M
2025-03-06 31.16 32.12 30.83 31.62 0.1M
2025-03-05 29.92 31.88 29.92 31.86 0.2M
2025-03-04 29.95 30.68 29.50 30.05 0.1M
2025-03-03 33.92 34.51 30.31 30.49 0.2M
2025-02-28 32.50 33.96 31.89 33.83 0.1M
2025-02-27 32.77 34.20 32.61 32.69 0.1M
2025-02-26 32.84 33.96 32.58 33.04 0.1M
2025-02-25 32.20 33.21 31.88 32.82 0.2M
2025-02-24 33.51 33.93 31.88 32.11 0.1M
2025-02-21 35.82 36.09 33.43 33.47 0.2M
2025-02-20 36.10 36.13 34.76 35.22 0.1M
2025-02-19 36.55 36.81 35.79 36.17 0.1M
2025-02-18 37.44 38.01 35.72 36.92 0.2M
2025-02-14 38.00 38.62 37.29 37.51 0.1M
2025-02-13 38.06 38.06 36.58 37.71 0.1M
2025-02-12 37.67 38.03 36.36 37.64 0.2M
2025-02-11 38.50 38.99 37.82 38.42 0.1M
2025-02-10 39.97 40.37 38.05 39.04 0.2M
2025-02-07 39.55 40.14 36.43 39.69 0.6M
2025-02-06 52.00 52.00 46.03 47.28 0.2M
2025-02-05 48.65 51.16 48.57 49.72 0.2M
2025-02-04 45.50 47.41 45.16 46.90 0.1M
2025-02-03 43.87 45.48 43.23 45.04 0.1M
2025-01-31 46.64 47.43 44.78 45.42 0.1M
2025-01-30 45.00 46.83 45.00 46.26 0.1M
2025-01-29 44.53 45.31 43.84 44.42 0.1M
2025-01-28 44.13 45.34 44.00 44.67 0.1M
2025-01-27 45.58 45.58 43.43 43.69 0.1M
2025-01-24 46.87 48.10 45.87 46.71 0.1M
2025-01-23 46.81 47.70 46.74 47.05 0.1M
2025-01-22 47.04 47.40 46.12 46.95 0.1M
2025-01-21 45.53 47.14 45.53 46.80 0.1M
2025-01-17 45.01 45.11 44.02 44.75 0.1M
2025-01-16 43.97 44.37 43.27 44.27 0.1M
2025-01-15 44.25 44.25 43.01 43.97 0.0M
2025-01-14 42.92 43.64 42.27 42.87 0.1M
2025-01-13 40.59 42.45 40.50 42.37 0.1M
2025-01-10 42.25 42.46 41.04 41.42 0.1M
2025-01-08 43.12 43.57 42.54 43.19 0.1M
2025-01-07 45.22 45.65 42.46 43.64 0.1M
2025-01-06 48.70 49.28 44.54 45.38 0.2M
2025-01-03 44.60 47.61 44.60 47.26 0.1M
2025-01-02 44.69 45.00 42.96 44.14 0.1M