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

Graham Corp (NY: GHM )

29.12 +0.34 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 4.575 4.625 4.545 4.625 13,732 +0.11(+2.49%)
Jul 28, 2006 4.710 4.751 4.408 4.512 106,934 -0.17(-3.63%)
Jul 27, 2006 4.929 4.929 4.655 4.682 63,109 -0.07(-1.44%)
Jul 26, 2006 4.855 4.855 4.751 4.751 22,789 -0.10(-2.14%)
Jul 25, 2006 4.838 4.871 4.819 4.855 10,226 +0.08(+1.78%)
Jul 24, 2006 4.874 4.874 4.770 4.770 10,226 -0.04(-0.91%)
Jul 21, 2006 4.970 4.970 4.794 4.814 25,711 -0.19(-3.83%)
Jul 20, 2006 5.148 5.148 5.005 5.005 3,798 -0.10(-1.93%)
Jul 19, 2006 4.997 5.104 4.956 5.104 4,382 +0.17(+3.50%)
Jul 18, 2006 5.041 5.041 4.931 4.931 11,979 -0.18(-3.43%)
Jul 17, 2006 5.148 5.211 5.085 5.107 30,970 -0.08(-1.48%)
Jul 14, 2006 5.271 5.287 5.134 5.183 9,349 -0.02(-0.37%)
Jul 13, 2006 5.202 5.202 5.161 5.202 37,105 +0.04(+0.80%)
Jul 12, 2006 5.202 5.202 5.079 5.161 23,958 -0.10(-1.82%)
Jul 11, 2006 5.298 5.298 5.194 5.257 33,599 -0.03(-0.66%)
Jul 10, 2006 5.189 5.292 5.189 5.292 31,846 +0.17(+3.36%)
Jul 07, 2006 5.183 5.183 5.120 5.120 10,226 +0.00(+0.00%)
Jul 06, 2006 5.120 5.186 5.063 5.120 15,777 +0.05(+1.08%)
Jul 05, 2006 5.134 5.200 4.997 5.066 32,723 -0.05(-1.07%)
Jul 03, 2006 5.066 5.120 5.003 5.120 9,349 +0.00(+0.07%)
Jun 30, 2006 5.087 5.202 5.071 5.117 25,711 +0.10(+1.95%)
Jun 29, 2006 4.929 5.019 4.901 5.019 45,870 +0.12(+2.35%)
Jun 28, 2006 4.934 4.940 4.901 4.904 11,686 -0.07(-1.49%)
Jun 27, 2006 5.066 5.066 4.866 4.978 21,620 -0.09(-1.73%)
Jun 26, 2006 5.079 5.079 4.929 5.066 21,328 -0.08(-1.54%)
Jun 23, 2006 4.929 5.145 4.901 5.145 28,632 +0.28(+5.86%)
Jun 22, 2006 4.860 4.888 4.794 4.860 26,879 -0.03(-0.56%)
Jun 21, 2006 4.912 4.959 4.803 4.888 18,698 +0.04(+0.88%)
Jun 20, 2006 4.942 4.942 4.805 4.845 18,698 -0.14(-2.83%)
Jun 19, 2006 5.000 5.126 4.953 4.986 17,822 -0.08(-1.62%)
Jun 16, 2006 5.128 5.148 4.929 5.068 33,599 -0.13(-2.42%)
Jun 15, 2006 5.134 5.197 5.126 5.194 40,027 +0.04(+0.85%)
Jun 14, 2006 5.126 5.156 5.120 5.150 9,057 +0.02(+0.37%)
Jun 13, 2006 5.244 5.271 5.120 5.131 13,732 -0.25(-4.63%)
Jun 12, 2006 5.695 5.695 5.326 5.380 125,925 -0.25(-4.52%)
Jun 09, 2006 5.750 5.753 5.561 5.635 27,171 -0.03(-0.58%)
Jun 08, 2006 5.750 5.764 5.561 5.668 129,139 -0.08(-1.43%)
Jun 07, 2006 5.764 5.764 5.668 5.750 61,940 -0.11(-1.87%)
Jun 06, 2006 6.158 6.158 5.742 5.860 23,373 +0.02(+0.38%)
Jun 05, 2006 5.986 6.295 5.682 5.838 86,774 -0.12(-1.98%)
Jun 02, 2006 5.545 5.955 5.449 5.955 62,816 +0.50(+9.08%)
Jun 01, 2006 5.435 5.460 5.394 5.460 2,921 +0.02(+0.30%)
May 31, 2006 5.449 5.471 5.408 5.443 5,843 -0.00(-0.05%)
May 30, 2006 5.421 5.608 5.421 5.446 23,665 +0.08(+1.48%)
May 26, 2006 5.359 5.394 5.222 5.367 23,081 +0.06(+1.19%)
May 25, 2006 5.298 5.309 5.252 5.304 30,970 +0.01(+0.26%)
May 24, 2006 5.372 5.372 5.230 5.290 9,641 -0.15(-2.77%)
May 23, 2006 5.339 5.545 5.298 5.441 11,102 +0.19(+3.54%)
May 22, 2006 5.380 5.383 5.202 5.254 16,945 -0.13(-2.34%)
May 19, 2006 5.542 5.635 5.380 5.380 11,979 -0.09(-1.70%)
May 18, 2006 5.504 5.504 5.435 5.473 4,674 +0.03(+0.50%)
May 17, 2006 5.446 5.452 5.372 5.446 21,328 -0.03(-0.50%)
May 16, 2006 5.408 5.545 5.356 5.473 11,394 +0.20(+3.84%)
May 15, 2006 5.408 5.408 5.230 5.271 15,777 -0.14(-2.53%)
May 12, 2006 5.476 5.476 5.408 5.408 15,485 -0.14(-2.47%)
May 11, 2006 5.599 5.734 5.421 5.545 39,443 -0.11(-1.98%)
May 10, 2006 5.709 5.750 5.602 5.657 15,485 +0.02(+0.29%)
May 09, 2006 5.682 5.736 5.641 5.641 7,888 -0.01(-0.19%)
May 08, 2006 5.739 5.739 5.613 5.651 11,394 +0.05(+0.88%)
May 05, 2006 5.613 5.613 5.487 5.602 16,653 -0.07(-1.16%)
May 04, 2006 5.578 5.747 5.509 5.668 25,418 +0.16(+2.88%)
May 03, 2006 5.476 5.539 5.464 5.509 19,867 +0.03(+0.55%)
May 02, 2006 5.504 5.545 5.476 5.479 7,012 -0.09(-1.62%)
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.