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 (%)
Aug 31, 2006 5.118 5.120 5.079 5.093 43,825 -0.04(-0.75%)
Aug 30, 2006 5.098 5.131 5.093 5.131 7,596 +0.02(+0.48%)
Aug 29, 2006 5.093 5.161 5.093 5.107 19,283 +0.00(+0.00%)
Aug 28, 2006 5.120 5.175 5.107 5.107 3,798 -0.03(-0.53%)
Aug 25, 2006 5.093 5.137 5.079 5.134 10,810 +0.00(+0.00%)
Aug 24, 2006 5.134 5.134 5.134 5.134 292 +0.05(+1.08%)
Aug 23, 2006 5.202 5.202 5.079 5.079 23,373 -0.05(-1.07%)
Aug 22, 2006 5.118 5.181 5.093 5.134 27,464 +0.07(+1.35%)
Aug 21, 2006 5.131 5.131 5.000 5.066 15,777 +0.01(+0.22%)
Aug 18, 2006 5.066 5.066 4.983 5.055 10,810 -0.01(-0.22%)
Aug 17, 2006 4.997 5.068 4.978 5.066 9,057 +0.05(+1.09%)
Aug 16, 2006 5.085 5.131 5.011 5.011 12,563 -0.01(-0.27%)
Aug 15, 2006 5.066 5.066 4.937 5.024 77,133 +0.03(+0.55%)
Aug 14, 2006 5.093 5.093 4.942 4.997 49,669 +0.00(+0.00%)
Aug 11, 2006 5.011 5.024 4.929 4.997 75,088 +0.22(+4.64%)
Aug 10, 2006 4.658 4.805 4.658 4.775 33,015 +0.11(+2.29%)
Aug 09, 2006 4.723 4.723 4.655 4.668 8,180 +0.01(+0.24%)
Aug 08, 2006 4.658 4.668 4.586 4.658 52,006 -0.01(-0.29%)
Aug 07, 2006 4.668 4.697 4.655 4.671 20,452 -0.05(-1.04%)
Aug 04, 2006 4.710 4.726 4.655 4.721 28,048 +0.00(+0.06%)
Aug 03, 2006 4.929 4.929 4.658 4.718 24,250 -0.20(-4.01%)
Aug 02, 2006 4.627 4.915 4.627 4.915 70,121 +0.29(+6.21%)
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.