Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

27.05 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.181 1.181 1.181 1.181 1,168 +0.01(+0.47%)
Mar 30, 2005 1.188 1.193 1.175 1.175 60,771 -0.02(-1.83%)
Mar 29, 2005 1.191 1.197 1.191 1.197 5,259 -0.00(-0.06%)
Mar 28, 2005 1.215 1.218 1.198 1.198 49,084 -0.01(-1.13%)
Mar 24, 2005 1.191 1.212 1.191 1.212 23,958 +0.03(+2.61%)
Mar 23, 2005 1.175 1.181 1.164 1.181 50,253 +0.01(+0.45%)
Mar 22, 2005 1.188 1.194 1.175 1.176 43,241 -0.01(-1.02%)
Mar 21, 2005 1.169 1.188 1.169 1.188 8,180 +0.02(+2.00%)
Mar 18, 2005 1.149 1.164 1.149 1.164 2,921 +0.02(+1.86%)
Mar 17, 2005 1.115 1.148 1.115 1.143 52,590 +0.04(+3.40%)
Mar 16, 2005 1.151 1.151 1.094 1.106 289,249 -0.04(-3.29%)
Mar 15, 2005 1.177 1.177 1.143 1.143 96,416 -0.03(-2.91%)
Mar 14, 2005 1.179 1.179 1.177 1.177 6,427 +0.00(+0.29%)
Mar 11, 2005 1.179 1.182 1.171 1.174 16,945 -0.02(-1.44%)
Mar 10, 2005 1.188 1.191 1.177 1.191 26,879 +0.01(+0.81%)
Mar 09, 2005 1.126 1.205 1.126 1.181 126,802 +0.06(+4.92%)
Mar 08, 2005 1.106 1.126 1.106 1.126 64,862 +0.01(+1.04%)
Mar 07, 2005 1.115 1.116 1.106 1.114 41,488 -0.00(-0.06%)
Mar 04, 2005 1.112 1.115 1.106 1.115 17,530 +0.01(+1.05%)
Mar 03, 2005 1.097 1.103 1.097 1.103 5,259 +0.00(+0.44%)
Mar 02, 2005 1.106 1.106 1.095 1.099 14,024 -0.01(-1.23%)
Mar 01, 2005 1.116 1.116 1.112 1.112 2,337 +0.00(+0.31%)
Feb 28, 2005 1.116 1.120 1.097 1.109 20,452 -0.01(-0.98%)
Feb 25, 2005 1.116 1.120 1.116 1.120 5,259 +0.00(+0.37%)
Feb 24, 2005 1.095 1.116 1.093 1.116 56,096 +0.02(+1.87%)
Feb 23, 2005 1.095 1.109 1.095 1.095 11,102 -0.01(-0.74%)
Feb 22, 2005 1.095 1.103 1.095 1.103 10,518 +0.00(+0.12%)
Feb 18, 2005 1.133 1.136 1.099 1.102 38,566 -0.02(-2.13%)
Feb 17, 2005 1.095 1.126 1.095 1.126 11,686 +0.03(+3.14%)
Feb 16, 2005 1.099 1.099 1.092 1.092 42,072 -0.00(-0.31%)
Feb 15, 2005 1.096 1.099 1.095 1.095 27,464 +0.00(+0.00%)
Feb 14, 2005 1.096 1.096 1.091 1.095 53,759 -0.01(-0.68%)
Feb 11, 2005 1.106 1.106 1.103 1.103 18,698 -0.01(-0.56%)
Feb 10, 2005 1.109 1.118 1.102 1.109 30,970 +0.00(+0.00%)
Feb 09, 2005 1.129 1.129 1.109 1.109 25,711 -0.02(-1.82%)
Feb 08, 2005 1.136 1.147 1.129 1.129 35,060 +0.00(+0.00%)
Feb 07, 2005 1.120 1.160 1.109 1.129 100,506 +0.01(+1.16%)
Feb 04, 2005 1.093 1.116 1.093 1.116 23,373 +0.02(+1.94%)
Feb 03, 2005 1.088 1.095 1.085 1.095 104,597 +0.00(+0.31%)
Feb 02, 2005 1.095 1.119 1.092 1.092 75,964 +0.00(+0.31%)
Feb 01, 2005 1.067 1.095 0.8741 1.088 66,615 +0.03(+2.65%)
Jan 31, 2005 1.064 1.129 1.056 1.060 165,953 +0.01(+0.58%)
Jan 28, 2005 0.9823 1.054 0.9652 1.054 182,899 +0.07(+7.02%)
Jan 27, 2005 0.9796 0.9850 0.9796 0.9850 3,506 +0.01(+0.70%)
Jan 26, 2005 0.9782 0.9782 0.9782 0.9782 0 +0.00(+0.00%)
Jan 25, 2005 0.9727 0.9782 0.9727 0.9782 1,753 +0.01(+0.63%)
Jan 24, 2005 0.9720 0.9720 0.9720 0.9720 584 -0.00(-0.35%)
Jan 21, 2005 0.9693 0.9768 0.9693 0.9755 8,765 +0.01(+0.71%)
Jan 20, 2005 0.9686 0.9686 0.9652 0.9686 8,180 -0.01(-0.53%)
Jan 19, 2005 0.9755 0.9755 0.9727 0.9738 3,506 -0.01(-0.52%)
Jan 18, 2005 0.9789 0.9789 0.9789 0.9789 0 +0.00(+0.00%)
Jan 14, 2005 0.9789 0.9789 0.9789 0.9789 584 +0.00(+0.00%)
Jan 13, 2005 0.9789 0.9789 0.9789 0.9789 0 +0.00(+0.00%)
Jan 12, 2005 0.9789 0.9789 0.9789 0.9789 1,753 -0.00(-0.35%)
Jan 11, 2005 0.9823 0.9823 0.9823 0.9823 584 +0.00(+0.00%)
Jan 10, 2005 0.9926 0.9926 0.9823 0.9823 15,192 -0.02(-1.71%)
Jan 07, 2005 1.003 1.003 0.9994 0.9994 3,506 -0.01(-1.28%)
Jan 06, 2005 1.012 1.012 1.004 1.012 11,686 -0.00(-0.47%)
Jan 05, 2005 1.020 1.020 1.013 1.017 11,686 -0.00(-0.27%)
Jan 04, 2005 1.020 1.020 1.020 1.020 1,753 +0.00(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.