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 28, 2008 7.804 8.206 7.607 7.787 108,103 -0.47(-5.70%)
Nov 26, 2008 6.700 8.257 6.700 8.257 359,700 +1.31(+18.84%)
Nov 25, 2008 7.316 7.521 6.674 6.948 229,761 -0.26(-3.56%)
Nov 24, 2008 6.794 7.290 6.460 7.205 445,061 +0.73(+11.23%)
Nov 21, 2008 6.880 6.888 5.861 6.477 429,078 -0.08(-1.17%)
Nov 20, 2008 6.845 7.365 6.460 6.554 431,921 -0.52(-7.38%)
Nov 19, 2008 8.599 8.625 7.051 7.076 448,868 -1.65(-18.92%)
Nov 18, 2008 8.385 8.984 8.243 8.728 404,000 +0.35(+4.19%)
Nov 17, 2008 7.761 8.540 7.615 8.377 367,166 +0.59(+7.58%)
Nov 14, 2008 9.053 9.264 7.752 7.787 0 -1.63(-17.27%)
Nov 13, 2008 8.189 9.412 7.179 9.412 585,471 +1.49(+18.79%)
Nov 12, 2008 9.198 9.515 7.923 7.923 526,691 -1.75(-18.13%)
Nov 11, 2008 10.30 10.60 8.711 9.678 580,083 -1.04(-9.74%)
Nov 10, 2008 12.40 12.40 10.70 10.72 411,896 -0.92(-7.87%)
Nov 07, 2008 12.40 12.52 11.17 11.64 338,342 -0.47(-3.89%)
Nov 06, 2008 12.16 12.35 11.26 12.11 438,537 +0.12(+1.00%)
Nov 05, 2008 13.08 13.64 11.99 11.99 573,157 -1.06(-8.13%)
Nov 04, 2008 14.76 14.76 11.73 13.05 1,596,322 -4.88(-27.21%)
Nov 03, 2008 17.96 18.74 17.60 17.93 279,549 -0.04(-0.24%)
Oct 31, 2008 16.87 17.97 16.02 17.97 311,987 +0.68(+3.96%)
Oct 30, 2008 17.94 17.97 16.26 17.28 359,869 +0.77(+4.66%)
Oct 29, 2008 15.32 17.02 13.95 16.51 503,460 +1.58(+10.60%)
Oct 28, 2008 14.51 15.40 13.14 14.93 333,679 +1.54(+11.50%)
Oct 27, 2008 13.60 14.32 13.02 13.39 245,325 -0.77(-5.44%)
Oct 24, 2008 12.85 14.72 12.83 14.16 447,765 -1.45(-9.31%)
Oct 23, 2008 16.00 16.46 14.08 15.62 547,879 -0.21(-1.35%)
Oct 22, 2008 17.25 18.23 15.49 15.83 527,671 -2.28(-12.61%)
Oct 21, 2008 19.49 19.49 17.69 18.11 426,135 -1.35(-6.94%)
Oct 20, 2008 19.67 19.68 17.83 19.47 445,588 +0.54(+2.85%)
Oct 17, 2008 19.67 20.27 17.21 18.93 673,112 -0.84(-4.24%)
Oct 16, 2008 17.67 19.77 15.53 19.77 791,187 +3.55(+21.90%)
Oct 15, 2008 20.71 20.71 16.21 16.21 707,681 -4.49(-21.69%)
Oct 14, 2008 20.84 22.66 20.20 20.71 939,977 +1.13(+5.77%)
Oct 13, 2008 19.59 21.01 17.71 19.58 426,929 +2.72(+16.14%)
Oct 10, 2008 11.63 17.11 10.70 16.86 575,630 +3.55(+26.69%)
Oct 09, 2008 16.63 18.14 13.24 13.31 441,697 -1.97(-12.89%)
Oct 08, 2008 13.58 17.52 12.19 15.27 644,200 +2.14(+16.29%)
Oct 07, 2008 15.50 16.86 12.65 13.13 485,503 -2.04(-13.42%)
Oct 06, 2008 15.95 16.12 13.99 15.17 1,191,124 -2.02(-11.75%)
Oct 03, 2008 17.98 19.97 17.11 17.19 0 -0.48(-2.71%)
Oct 02, 2008 20.82 20.96 17.65 17.67 313,803 -3.30(-15.75%)
Oct 01, 2008 23.42 23.42 20.75 20.97 306,123 -2.17(-9.39%)
Sep 30, 2008 20.35 23.42 20.35 23.15 441,877 +2.80(+13.77%)
Sep 29, 2008 24.69 24.69 18.18 20.34 537,371 -4.84(-19.21%)
Sep 26, 2008 25.89 26.14 24.81 25.18 0 -1.45(-5.45%)
Sep 25, 2008 26.88 27.89 26.36 26.63 184,252 -0.16(-0.59%)
Sep 24, 2008 26.72 28.05 26.33 26.79 288,667 +0.16(+0.59%)
Sep 23, 2008 28.23 28.35 26.16 26.63 299,015 -1.60(-5.68%)
Sep 22, 2008 29.95 29.99 28.05 28.24 248,890 -1.55(-5.21%)
Sep 19, 2008 27.52 29.89 27.51 29.79 0 +3.74(+14.34%)
Sep 18, 2008 26.21 27.16 24.05 26.05 415,601 +0.10(+0.37%)
Sep 17, 2008 27.68 28.28 25.81 25.96 303,192 -1.92(-6.89%)
Sep 16, 2008 26.10 28.46 25.67 27.88 436,992 +0.39(+1.42%)
Sep 15, 2008 28.80 29.85 25.74 27.49 334,805 -2.09(-7.06%)
Sep 12, 2008 28.52 30.20 28.52 29.58 329,620 +0.23(+0.77%)
Sep 11, 2008 28.23 31.08 26.76 29.35 537,074 +1.11(+3.92%)
Sep 10, 2008 25.48 29.07 25.38 28.24 588,681 +2.40(+9.29%)
Sep 09, 2008 30.45 30.45 25.39 25.84 1,010,864 -5.24(-16.86%)
Sep 08, 2008 32.52 33.37 30.53 31.08 529,921 -0.77(-2.42%)
Sep 05, 2008 30.38 32.08 29.52 31.85 0 +0.52(+1.67%)
Sep 04, 2008 32.73 33.98 31.12 31.33 896,279 -2.90(-8.46%)
Sep 03, 2008 35.63 36.50 33.74 34.23 1,194,109 -2.27(-6.22%)
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.