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, 2007 9.789 10.27 9.675 9.885 615,605 +0.16(+1.69%)
Jul 30, 2007 8.830 10.07 8.283 9.720 1,246,111 +2.38(+32.46%)
Jul 27, 2007 7.283 7.412 6.958 7.338 152,513 -0.08(-1.11%)
Jul 26, 2007 7.639 7.648 7.245 7.420 75,088 -0.27(-3.56%)
Jul 25, 2007 7.787 8.006 7.283 7.694 149,883 -0.21(-2.60%)
Jul 24, 2007 7.858 8.077 7.763 7.899 160,402 -0.04(-0.52%)
Jul 23, 2007 8.012 8.192 7.776 7.941 128,847 -0.09(-1.16%)
Jul 20, 2007 8.050 8.116 7.817 8.034 80,639 +0.01(+0.14%)
Jul 19, 2007 8.028 8.140 7.776 8.023 90,280 +0.02(+0.27%)
Jul 18, 2007 8.132 8.132 7.689 8.001 177,348 -0.21(-2.60%)
Jul 17, 2007 8.565 8.565 7.752 8.214 352,943 -0.35(-4.09%)
Jul 16, 2007 8.732 8.784 8.162 8.565 238,996 -0.22(-2.55%)
Jul 13, 2007 8.787 8.830 8.680 8.789 137,904 +0.11(+1.29%)
Jul 12, 2007 8.349 8.830 8.138 8.677 513,637 +0.36(+4.31%)
Jul 11, 2007 8.346 8.474 8.146 8.318 189,327 -0.14(-1.65%)
Jul 10, 2007 8.483 8.557 8.077 8.458 203,059 -0.08(-0.93%)
Jul 09, 2007 8.554 8.625 8.280 8.537 361,708 +0.05(+0.61%)
Jul 06, 2007 8.620 8.800 8.450 8.485 245,716 -0.08(-0.99%)
Jul 05, 2007 8.433 8.795 8.351 8.570 402,904 +0.25(+2.96%)
Jul 03, 2007 8.004 8.453 7.998 8.324 280,776 +0.37(+4.65%)
Jul 02, 2007 7.667 8.041 7.590 7.954 175,010 +0.25(+3.20%)
Jun 29, 2007 7.598 7.804 7.527 7.708 186,405 +0.23(+3.11%)
Jun 28, 2007 7.242 7.557 7.171 7.475 104,597 +0.12(+1.68%)
Jun 27, 2007 7.407 7.407 7.114 7.352 81,515 +0.01(+0.15%)
Jun 26, 2007 7.598 7.598 7.160 7.341 240,457 -0.19(-2.51%)
Jun 25, 2007 7.338 7.648 7.215 7.530 174,134 +0.21(+2.80%)
Jun 22, 2007 7.398 7.503 7.131 7.324 149,007 -0.17(-2.24%)
Jun 21, 2007 6.829 7.585 6.777 7.492 100,214 +0.53(+7.66%)
Jun 20, 2007 7.311 7.338 6.845 6.959 92,910 -0.28(-3.84%)
Jun 19, 2007 6.952 7.322 6.859 7.237 142,871 +0.15(+2.05%)
Jun 18, 2007 7.092 7.188 6.708 7.092 104,597 +0.07(+1.01%)
Jun 15, 2007 7.201 7.223 6.854 7.021 122,127 -0.20(-2.81%)
Jun 14, 2007 7.174 7.664 6.960 7.223 250,098 +0.16(+2.25%)
Jun 13, 2007 6.851 7.119 6.848 7.064 129,139 +0.23(+3.32%)
Jun 12, 2007 6.873 7.311 6.596 6.837 283,406 -0.12(-1.69%)
Jun 11, 2007 6.489 7.188 6.440 6.955 207,149 +0.59(+9.25%)
Jun 08, 2007 6.325 6.404 6.169 6.366 368,428 +0.04(+0.65%)
Jun 07, 2007 6.558 6.777 6.246 6.325 429,199 -0.26(-3.95%)
Jun 06, 2007 6.317 6.640 6.131 6.585 497,860 +0.24(+3.71%)
Jun 05, 2007 5.641 6.558 5.750 6.350 1,787,505 +1.37(+27.56%)
Jun 04, 2007 4.846 4.983 4.846 4.978 78,009 +0.18(+3.77%)
Jun 01, 2007 4.778 4.901 4.751 4.797 72,166 +0.07(+1.57%)
May 31, 2007 4.929 4.942 4.723 4.723 72,750 -0.21(-4.27%)
May 30, 2007 4.696 4.983 4.663 4.934 56,389 +0.28(+6.00%)
May 29, 2007 4.710 4.751 4.603 4.655 84,145 +0.00(+0.00%)
May 25, 2007 4.644 4.655 4.625 4.655 33,015 +0.03(+0.59%)
May 24, 2007 4.737 4.805 4.627 4.627 32,431 -0.18(-3.70%)
May 23, 2007 4.737 4.805 4.737 4.805 3,506 +0.04(+0.86%)
May 22, 2007 4.726 4.819 4.627 4.764 16,069 -0.01(-0.29%)
May 21, 2007 4.846 4.852 4.778 4.778 13,732 -0.07(-1.41%)
May 18, 2007 4.874 4.888 4.846 4.846 26,587 -0.04(-0.84%)
May 17, 2007 4.997 4.997 4.723 4.888 10,226 -0.05(-1.09%)
May 16, 2007 4.926 4.941 4.860 4.941 8,765 +0.02(+0.32%)
May 15, 2007 4.792 4.926 4.792 4.926 14,024 +0.07(+1.35%)
May 14, 2007 4.923 4.942 4.860 4.860 7,012 -0.02(-0.34%)
May 11, 2007 4.888 4.929 4.860 4.877 5,259 -0.05(-1.06%)
May 10, 2007 5.104 4.942 4.860 4.929 35,937 +0.07(+1.41%)
May 09, 2007 4.811 4.929 4.811 4.860 13,147 +0.12(+2.48%)
May 08, 2007 4.805 4.805 4.737 4.742 20,159 -0.15(-2.97%)
May 07, 2007 4.885 4.904 4.844 4.888 14,608 -0.07(-1.33%)
May 04, 2007 4.915 4.997 4.885 4.953 16,653 +0.07(+1.34%)
May 03, 2007 4.753 4.918 4.753 4.888 39,735 +0.16(+3.42%)
May 02, 2007 4.655 4.737 4.655 4.726 16,361 +0.03(+0.64%)
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.