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

Graham Corp (NY: GHM )

27.65 +1.59 (+6.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2005 2.385 2.396 2.293 2.392 225,556 +0.12(+5.33%)
Jul 28, 2005 2.204 2.292 2.201 2.271 260,032 +0.14(+6.69%)
Jul 27, 2005 2.054 2.129 2.054 2.129 269,382 +0.08(+3.77%)
Jul 26, 2005 2.013 2.054 2.013 2.052 118,037 +0.04(+2.11%)
Jul 25, 2005 2.053 2.053 1.995 2.009 30,385 -0.04(-2.13%)
Jul 22, 2005 1.926 2.053 1.903 2.053 111,609 +0.14(+7.49%)
Jul 21, 2005 1.924 1.924 1.910 1.910 5,259 -0.01(-0.53%)
Jul 20, 2005 1.872 1.920 1.865 1.920 34,476 +0.06(+3.13%)
Jul 19, 2005 1.814 1.876 1.814 1.862 77,717 +0.07(+3.62%)
Jul 18, 2005 1.739 1.800 1.728 1.797 178,224 -0.08(-4.06%)
Jul 15, 2005 1.941 1.941 1.857 1.873 43,241 -0.07(-3.66%)
Jul 14, 2005 1.971 1.989 1.944 1.944 32,138 -0.03(-1.29%)
Jul 13, 2005 1.986 1.989 1.965 1.969 29,217 -0.03(-1.57%)
Jul 12, 2005 1.989 2.036 1.984 2.001 104,597 +0.02(+1.14%)
Jul 11, 2005 1.930 1.978 1.928 1.978 94,663 +0.04(+1.98%)
Jul 08, 2005 1.937 1.940 1.928 1.940 9,933 -0.00(-0.04%)
Jul 07, 2005 1.950 1.950 1.927 1.941 68,368 -0.00(-0.25%)
Jul 06, 2005 1.921 1.945 1.865 1.945 67,783 +0.03(+1.32%)
Jul 05, 2005 1.852 1.950 1.852 1.920 172,381 +0.08(+4.28%)
Jul 01, 2005 1.828 1.848 1.826 1.841 22,789 +0.00(+0.19%)
Jun 30, 2005 1.815 1.882 1.815 1.838 173,549 +0.02(+1.24%)
Jun 29, 2005 1.640 1.831 1.640 1.815 163,616 +0.18(+11.20%)
Jun 28, 2005 1.609 1.633 1.609 1.633 40,319 +0.04(+2.62%)
Jun 27, 2005 1.563 1.591 1.562 1.591 23,958 +0.03(+1.93%)
Jun 24, 2005 1.554 1.570 1.554 1.561 5,843 +0.01(+0.93%)
Jun 23, 2005 1.612 1.621 1.544 1.546 37,397 -0.07(-4.60%)
Jun 22, 2005 1.619 1.621 1.602 1.621 12,271 +0.01(+0.55%)
Jun 21, 2005 1.641 1.641 1.612 1.612 6,427 -0.01(-0.84%)
Jun 20, 2005 1.626 1.643 1.612 1.626 16,945 +0.00(+0.00%)
Jun 17, 2005 1.605 1.626 1.583 1.626 18,698 +0.04(+2.37%)
Jun 16, 2005 1.626 1.626 1.585 1.588 70,705 -0.02(-1.28%)
Jun 15, 2005 1.581 1.609 1.581 1.609 29,801 +0.03(+1.73%)
Jun 14, 2005 1.588 1.595 1.564 1.581 59,018 -0.01(-0.43%)
Jun 13, 2005 1.574 1.594 1.557 1.588 30,970 +0.02(+1.53%)
Jun 10, 2005 1.509 1.570 1.507 1.564 61,356 +0.08(+5.06%)
Jun 09, 2005 1.523 1.540 1.438 1.489 367,551 -0.07(-4.61%)
Jun 08, 2005 1.609 1.704 1.516 1.561 102,260 -0.03(-1.94%)
Jun 07, 2005 1.425 1.609 1.418 1.592 213,285 +0.19(+13.69%)
Jun 06, 2005 1.400 1.400 1.390 1.400 7,596 +0.00(+0.20%)
Jun 03, 2005 1.390 1.401 1.390 1.397 7,596 +0.01(+0.54%)
Jun 02, 2005 1.380 1.390 1.377 1.390 19,283 +0.01(+0.74%)
Jun 01, 2005 1.384 1.386 1.370 1.379 26,295 -0.00(-0.35%)
May 31, 2005 1.380 1.384 1.380 1.384 4,674 +0.00(+0.30%)
May 27, 2005 1.380 1.380 1.373 1.380 5,259 +0.00(+0.25%)
May 26, 2005 1.376 1.385 1.373 1.377 26,879 +0.00(+0.05%)
May 25, 2005 1.381 1.382 1.370 1.376 18,698 -0.01(-0.40%)
May 24, 2005 1.370 1.381 1.370 1.381 10,518 +0.01(+0.65%)
May 23, 2005 1.372 1.379 1.366 1.372 41,488 +0.00(+0.25%)
May 20, 2005 1.381 1.381 1.361 1.369 28,048 -0.00(-0.10%)
May 19, 2005 1.383 1.385 1.370 1.370 18,114 -0.02(-1.14%)
May 18, 2005 1.375 1.386 1.374 1.386 111,025 +0.01(+0.45%)
May 17, 2005 1.381 1.381 1.372 1.380 23,373 -0.00(-0.10%)
May 16, 2005 1.372 1.385 1.372 1.381 36,229 +0.01(+0.65%)
May 13, 2005 1.386 1.386 1.369 1.372 14,608 -0.00(-0.25%)
May 12, 2005 1.401 1.401 1.373 1.376 74,211 -0.01(-0.59%)
May 11, 2005 1.386 1.390 1.367 1.384 50,253 +0.01(+0.65%)
May 10, 2005 1.368 1.376 1.368 1.375 26,295 +0.03(+1.98%)
May 09, 2005 1.349 1.369 1.349 1.349 39,735 -0.00(-0.25%)
May 06, 2005 1.318 1.352 1.303 1.352 46,747 +0.05(+3.95%)
May 05, 2005 1.290 1.301 1.290 1.301 11,686 +0.02(+1.50%)
May 04, 2005 1.277 1.281 1.277 1.281 14,608 +0.00(+0.32%)
May 03, 2005 1.273 1.277 1.267 1.277 22,205 +0.01(+0.81%)
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.