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 (%)
Dec 31, 2004 0.9960 1.012 0.9926 1.012 12,271 +0.01(+0.96%)
Dec 30, 2004 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Dec 29, 2004 1.003 1.003 0.9960 1.003 3,506 +0.00(+0.34%)
Dec 28, 2004 0.9891 0.9994 0.9891 0.9994 8,765 +0.01(+1.04%)
Dec 27, 2004 0.9775 0.9891 0.9775 0.9891 22,205 +0.02(+1.76%)
Dec 23, 2004 0.9761 0.9761 0.9679 0.9720 7,012 +0.00(+0.00%)
Dec 22, 2004 0.9686 0.9720 0.9652 0.9720 5,843 +0.01(+0.71%)
Dec 21, 2004 0.9515 0.9652 0.9515 0.9652 27,464 +0.02(+2.17%)
Dec 20, 2004 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Dec 17, 2004 0.9412 0.9447 0.9310 0.9447 29,801 -0.00(-0.36%)
Dec 16, 2004 0.9378 0.9481 0.9344 0.9481 15,192 +0.02(+2.06%)
Dec 15, 2004 0.9269 0.9289 0.9269 0.9289 7,596 +0.01(+0.59%)
Dec 14, 2004 0.9180 0.9234 0.9180 0.9234 14,608 -0.00(-0.15%)
Dec 13, 2004 0.9173 0.9248 0.9166 0.9248 23,958 +0.00(+0.30%)
Dec 10, 2004 0.9221 0.9221 0.9221 0.9221 1,753 +0.01(+0.60%)
Dec 09, 2004 0.8967 0.9166 0.8967 0.9166 14,608 +0.02(+1.83%)
Dec 08, 2004 0.8933 0.9002 0.8906 0.9002 13,439 +0.00(+0.00%)
Dec 07, 2004 0.9002 0.9002 0.9002 0.9002 2,921 +0.01(+0.77%)
Dec 06, 2004 0.8851 0.8933 0.8851 0.8933 39,735 +0.01(+1.16%)
Dec 03, 2004 0.8830 0.8899 0.8830 0.8830 52,006 -0.01(-0.77%)
Dec 02, 2004 0.8906 0.8906 0.8844 0.8899 49,084 -0.02(-2.26%)
Dec 01, 2004 0.9036 0.9104 0.9002 0.9104 10,518 +0.02(+2.23%)
Nov 30, 2004 0.9002 0.9002 0.8906 0.8906 6,427 -0.01(-0.61%)
Nov 29, 2004 0.8899 0.8960 0.8830 0.8960 23,373 +0.01(+0.69%)
Nov 26, 2004 0.8899 0.8899 0.8899 0.8899 0 +0.00(+0.00%)
Nov 24, 2004 0.8933 0.8933 0.8899 0.8899 9,349 +0.00(+0.00%)
Nov 23, 2004 0.8899 0.8899 0.8899 0.8899 1,753 +0.00(+0.00%)
Nov 22, 2004 0.8933 0.8933 0.8899 0.8899 25,711 +0.00(+0.00%)
Nov 19, 2004 0.8762 0.8899 0.8762 0.8899 12,855 +0.02(+2.36%)
Nov 18, 2004 0.8707 0.8728 0.8625 0.8694 13,439 +0.00(+0.00%)
Nov 17, 2004 0.8625 0.8694 0.8625 0.8694 3,506 +0.01(+1.52%)
Nov 16, 2004 0.8563 0.8598 0.8563 0.8563 10,518 +0.00(+0.08%)
Nov 15, 2004 0.8557 0.8557 0.8557 0.8557 2,921 +0.00(+0.00%)
Nov 12, 2004 0.8536 0.8557 0.8536 0.8557 8,180 +0.01(+0.97%)
Nov 11, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 10, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 09, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 08, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 05, 2004 0.8406 0.8474 0.8406 0.8474 1,753 +0.01(+1.48%)
Nov 04, 2004 0.8351 0.8351 0.8146 0.8351 27,464 -0.01(-0.81%)
Nov 03, 2004 0.8427 0.8427 0.8420 0.8420 7,012 -0.01(-0.81%)
Nov 02, 2004 0.8317 0.8488 0.8317 0.8488 25,126 +0.02(+2.90%)
Nov 01, 2004 0.8468 0.8522 0.8249 0.8249 21,036 -0.03(-3.21%)
Oct 29, 2004 0.8522 0.8522 0.8522 0.8522 4,090 -0.00(-0.40%)
Oct 28, 2004 0.8557 0.8557 0.8557 0.8557 2,921 -0.01(-0.79%)
Oct 27, 2004 0.8522 0.8625 0.8488 0.8625 16,361 +0.00(+0.00%)
Oct 26, 2004 0.8694 0.8694 0.8557 0.8625 11,686 -0.00(-0.40%)
Oct 25, 2004 0.8625 0.8659 0.8625 0.8659 7,012 +0.01(+1.20%)
Oct 22, 2004 0.8488 0.8557 0.8488 0.8557 7,596 +0.01(+1.63%)
Oct 21, 2004 0.8420 0.8420 0.8420 0.8420 0 +0.00(+0.00%)
Oct 20, 2004 0.8420 0.8420 0.8351 0.8420 5,843 -0.01(-0.81%)
Oct 19, 2004 0.8557 0.8557 0.8488 0.8488 5,843 -0.01(-0.80%)
Oct 18, 2004 0.8543 0.8557 0.8488 0.8557 16,945 +0.01(+0.81%)
Oct 15, 2004 0.8454 0.8488 0.8454 0.8488 7,012 +0.01(+1.22%)
Oct 14, 2004 0.8112 0.8385 0.8112 0.8385 63,693 +0.03(+3.38%)
Oct 13, 2004 0.8016 0.8112 0.8016 0.8112 10,518 +0.01(+0.85%)
Oct 12, 2004 0.7988 0.8112 0.7947 0.8043 106,350 +0.01(+0.86%)
Oct 11, 2004 0.7975 0.7975 0.7975 0.7975 1,753 +0.00(+0.00%)
Oct 08, 2004 0.7872 0.7975 0.7872 0.7975 15,777 +0.00(+0.00%)
Oct 07, 2004 0.8009 0.8009 0.7804 0.7975 15,192 -0.01(-0.77%)
Oct 06, 2004 0.8036 0.8036 0.8036 0.8036 584 -0.00(-0.17%)
Oct 05, 2004 0.8050 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Oct 04, 2004 0.8139 0.8139 0.8050 0.8050 5,843 -0.00(-0.34%)
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.