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 (%)
Aug 31, 2007 10.09 10.09 9.477 9.939 67,199 -0.07(-0.71%)
Aug 30, 2007 9.917 10.06 9.830 10.01 68,075 +0.08(+0.86%)
Aug 29, 2007 10.08 10.08 9.833 9.926 57,265 +0.09(+0.92%)
Aug 28, 2007 9.748 9.964 9.638 9.835 134,691 -0.09(-0.94%)
Aug 27, 2007 9.909 9.983 9.833 9.928 100,799 +0.05(+0.55%)
Aug 24, 2007 9.592 9.923 9.523 9.874 120,374 +0.32(+3.35%)
Aug 23, 2007 9.718 9.718 9.323 9.553 182,899 -0.09(-0.97%)
Aug 22, 2007 8.995 9.690 8.995 9.646 231,984 +0.65(+7.25%)
Aug 21, 2007 8.951 9.030 8.647 8.995 256,234 +0.29(+3.30%)
Aug 20, 2007 8.762 8.773 8.543 8.707 55,512 -0.01(-0.06%)
Aug 17, 2007 8.729 8.858 8.214 8.713 101,091 +0.27(+3.21%)
Aug 16, 2007 8.833 8.833 8.231 8.442 190,495 -0.13(-1.50%)
Aug 15, 2007 8.762 8.899 8.420 8.570 100,214 +0.03(+0.32%)
Aug 14, 2007 8.762 8.962 8.518 8.543 263,246 -0.19(-2.19%)
Aug 13, 2007 8.899 9.290 8.735 8.735 397,353 +0.04(+0.47%)
Aug 10, 2007 9.036 9.036 8.625 8.694 459,293 -0.48(-5.22%)
Aug 09, 2007 9.638 9.638 9.173 9.173 334,828 -0.60(-6.16%)
Aug 08, 2007 9.865 9.950 9.310 9.775 254,189 -0.11(-1.11%)
Aug 07, 2007 10.33 10.33 9.655 9.885 238,411 -0.44(-4.27%)
Aug 06, 2007 9.994 10.58 9.956 10.33 511,300 +0.47(+4.75%)
Aug 03, 2007 10.03 10.20 9.718 9.857 337,750 +0.14(+1.44%)
Aug 02, 2007 9.737 9.854 9.666 9.718 291,587 -0.07(-0.73%)
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.