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 (%)
Nov 30, 2005 5.983 6.128 5.887 6.128 41,488 +0.30(+5.07%)
Nov 29, 2005 6.111 6.133 5.805 5.832 50,545 -0.22(-3.62%)
Nov 28, 2005 6.281 6.281 6.051 6.051 116,576 -0.24(-3.83%)
Nov 25, 2005 5.939 6.404 5.939 6.292 122,127 +0.35(+5.95%)
Nov 23, 2005 5.408 5.996 5.408 5.939 233,445 +0.60(+11.23%)
Nov 22, 2005 5.380 5.380 5.260 5.339 21,328 +0.03(+0.52%)
Nov 21, 2005 5.265 5.380 5.265 5.312 41,196 +0.09(+1.68%)
Nov 18, 2005 5.202 5.268 5.093 5.224 32,431 -0.02(-0.37%)
Nov 17, 2005 5.339 5.353 5.175 5.244 27,171 -0.07(-1.29%)
Nov 16, 2005 5.421 5.421 5.263 5.312 40,319 -0.10(-1.87%)
Nov 15, 2005 5.317 5.446 5.367 5.413 33,599 +0.04(+0.66%)
Nov 14, 2005 5.378 5.408 5.189 5.378 37,690 +0.01(+0.20%)
Nov 11, 2005 5.394 5.394 5.260 5.367 9,349 -0.05(-1.01%)
Nov 10, 2005 5.572 5.572 5.148 5.421 240,164 -0.16(-2.80%)
Nov 09, 2005 5.553 5.679 5.531 5.578 99,630 +0.05(+0.94%)
Nov 08, 2005 5.394 5.542 5.367 5.526 142,871 +0.12(+2.28%)
Nov 07, 2005 5.230 5.405 5.230 5.402 106,350 +0.20(+3.90%)
Nov 04, 2005 5.202 5.241 5.079 5.200 112,193 -0.00(-0.05%)
Nov 03, 2005 5.244 5.244 5.115 5.202 83,561 +0.00(+0.00%)
Nov 02, 2005 5.041 5.285 5.011 5.202 211,532 +0.18(+3.54%)
Nov 01, 2005 4.449 5.244 4.395 5.024 667,904 +0.99(+24.41%)
Oct 31, 2005 3.833 4.039 3.833 4.039 34,184 +0.21(+5.36%)
Oct 28, 2005 3.833 3.855 3.828 3.833 54,928 +0.04(+0.94%)
Oct 27, 2005 3.833 3.833 3.792 3.798 110,732 -0.01(-0.22%)
Oct 26, 2005 3.828 3.902 3.781 3.806 68,075 -0.01(-0.29%)
Oct 25, 2005 3.773 3.894 3.765 3.817 70,705 +0.04(+1.09%)
Oct 24, 2005 3.820 3.833 3.727 3.776 54,928 -0.02(-0.43%)
Oct 21, 2005 3.729 3.820 3.686 3.792 55,512 +0.07(+1.76%)
Oct 20, 2005 4.014 4.014 3.710 3.727 136,151 -0.28(-7.04%)
Oct 19, 2005 4.167 4.167 3.943 4.009 24,542 -0.16(-3.81%)
Oct 18, 2005 4.162 4.310 4.162 4.167 19,575 +0.03(+0.79%)
Oct 17, 2005 4.154 4.159 4.014 4.135 39,443 +0.02(+0.53%)
Oct 14, 2005 3.820 4.113 3.820 4.113 43,241 +0.30(+7.75%)
Oct 13, 2005 3.765 3.899 3.765 3.817 113,362 +0.09(+2.50%)
Oct 12, 2005 3.874 3.957 3.614 3.724 366,383 -0.21(-5.36%)
Oct 11, 2005 4.162 4.230 3.902 3.935 107,811 -0.21(-5.15%)
Oct 10, 2005 4.121 4.165 4.055 4.148 68,368 +0.04(+1.00%)
Oct 07, 2005 4.228 4.250 4.039 4.107 102,844 -0.05(-1.25%)
Oct 06, 2005 4.956 4.956 3.943 4.159 220,589 -0.62(-12.95%)
Oct 05, 2005 4.696 5.005 4.696 4.778 84,145 +0.10(+2.05%)
Oct 04, 2005 4.920 4.983 4.627 4.682 62,524 +2.22(+90.00%)
Oct 03, 2005 2.526 2.585 2.461 2.464 87,651 -0.11(-4.26%)
Sep 30, 2005 2.499 2.629 2.485 2.574 66,030 +0.01(+0.27%)
Sep 29, 2005 2.718 2.718 2.430 2.567 160,694 -0.13(-4.70%)
Sep 28, 2005 2.738 2.738 2.650 2.694 40,904 -0.04(-1.63%)
Sep 27, 2005 2.752 2.755 2.728 2.738 40,904 -0.01(-0.50%)
Sep 26, 2005 2.755 2.755 2.701 2.752 40,904 +0.02(+0.75%)
Sep 23, 2005 2.731 2.731 2.704 2.731 32,138 +0.06(+2.31%)
Sep 22, 2005 2.584 2.670 2.584 2.670 53,759 +0.07(+2.63%)
Sep 21, 2005 2.595 2.635 2.567 2.601 44,410 +0.01(+0.24%)
Sep 20, 2005 2.519 2.642 2.519 2.595 25,126 +0.09(+3.72%)
Sep 19, 2005 2.420 2.598 2.420 2.502 119,790 +0.09(+3.84%)
Sep 16, 2005 2.567 2.567 2.327 2.410 179,977 -0.19(-7.37%)
Sep 15, 2005 2.704 2.704 2.533 2.601 75,380 -0.02(-0.63%)
Sep 14, 2005 2.598 2.648 2.564 2.618 98,753 +0.05(+1.95%)
Sep 13, 2005 2.581 2.582 2.564 2.568 59,018 -0.02(-0.58%)
Sep 12, 2005 2.570 2.609 2.518 2.583 114,531 -0.05(-1.95%)
Sep 09, 2005 2.670 2.697 2.616 2.634 41,488 -0.00(-0.05%)
Sep 08, 2005 2.601 2.721 2.533 2.635 235,490 -0.12(-4.47%)
Sep 07, 2005 2.823 2.835 2.755 2.759 50,837 -0.04(-1.59%)
Sep 06, 2005 2.803 2.835 2.670 2.803 168,290 +0.02(+0.74%)
Sep 02, 2005 2.737 2.806 2.737 2.783 140,242 +0.05(+2.01%)
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.