Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

29.44 +1.03 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 0.7899 0.7899 0.7899 0.7899 2,921 +0.01(+0.96%)
Jan 29, 2004 0.7804 0.7824 0.7776 0.7824 11,686 -0.01(-0.95%)
Jan 28, 2004 0.7838 0.7899 0.7838 0.7899 2,337 +0.01(+0.79%)
Jan 27, 2004 0.7872 0.7872 0.7838 0.7838 2,337 -0.01(-1.29%)
Jan 26, 2004 0.7715 0.7941 0.7701 0.7941 29,217 +0.02(+2.65%)
Jan 23, 2004 0.7735 0.7783 0.7708 0.7735 33,891 -0.01(-1.31%)
Jan 22, 2004 0.7489 0.7838 0.7489 0.7838 56,681 +0.04(+5.24%)
Jan 21, 2004 0.7420 0.7448 0.7413 0.7448 4,090 -0.00(-0.64%)
Jan 20, 2004 0.7366 0.7496 0.7366 0.7496 14,608 +0.01(+0.92%)
Jan 16, 2004 0.7270 0.7427 0.7270 0.7427 17,530 +0.02(+2.84%)
Jan 15, 2004 0.7222 0.7222 0.7222 0.7222 2,337 +0.01(+0.96%)
Jan 14, 2004 0.7078 0.7160 0.7078 0.7153 5,843 +0.00(+0.10%)
Jan 13, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 12, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 09, 2004 0.6948 0.7146 0.6948 0.7146 73,627 +0.03(+4.30%)
Jan 08, 2004 0.6921 0.6921 0.6852 0.6852 19,283 -0.01(-0.89%)
Jan 07, 2004 0.6914 0.6914 0.6914 0.6914 8,180 -0.02(-2.13%)
Jan 05, 2004 0.7016 0.7064 0.7016 0.7064 4,674 +0.01(+1.18%)
Dec 31, 2003 0.6982 0.6982 0.6982 0.6982 2,921 -0.01(-0.97%)
Dec 30, 2003 0.7051 0.7051 0.7051 0.7051 4,674 -0.01(-0.96%)
Dec 29, 2003 0.7242 0.7242 0.7119 0.7119 32,138 -0.01(-0.95%)
Dec 26, 2003 0.7242 0.7242 0.7188 0.7188 8,765 +0.00(+0.00%)
Dec 24, 2003 0.7181 0.7188 0.7181 0.7188 6,427 +0.00(+0.48%)
Dec 23, 2003 0.6914 0.7188 0.6914 0.7153 78,886 +0.02(+3.47%)
Dec 22, 2003 0.6914 0.6914 0.6914 0.6914 2,921 -0.01(-1.46%)
Dec 19, 2003 0.7016 0.7016 0.7016 0.7016 0 +0.00(+0.49%)
Dec 18, 2003 0.6982 0.6982 0.6982 0.6982 29,217 -0.01(-1.92%)
Dec 17, 2003 0.7119 0.7119 0.7119 0.7119 2,921 +0.02(+2.97%)
Dec 16, 2003 0.6914 0.6914 0.6914 0.6914 0 +0.00(+0.00%)
Dec 15, 2003 0.6852 0.6914 0.6838 0.6914 143,164 -0.01(-1.94%)
Dec 12, 2003 0.6886 0.7051 0.6880 0.7051 86,482 +0.02(+3.00%)
Dec 11, 2003 0.7003 0.7016 0.6838 0.6845 128,555 -0.02(-2.44%)
Dec 10, 2003 0.7051 0.7051 0.7037 0.7016 23,373 -0.00(-0.39%)
Dec 09, 2003 0.7051 0.7051 0.7044 0.7044 17,530 +0.00(+0.39%)
Dec 08, 2003 0.6948 0.7016 0.6948 0.7016 5,259 +0.01(+1.49%)
Dec 05, 2003 0.6873 0.6907 0.6873 0.6914 15,192 +0.02(+2.54%)
Dec 04, 2003 0.6708 0.6743 0.6708 0.6743 11,102 +0.01(+1.55%)
Dec 03, 2003 0.6366 0.6640 0.6366 0.6640 91,741 +0.04(+7.18%)
Dec 02, 2003 0.6284 0.6332 0.6195 0.6195 50,253 -0.00(-0.33%)
Dec 01, 2003 0.6174 0.6222 0.6161 0.6216 87,651 +0.00(+0.55%)
Nov 28, 2003 0.6168 0.6222 0.6147 0.6181 16,945 -0.00(-0.11%)
Nov 26, 2003 0.6161 0.6188 0.6188 0.6188 3,506 -0.00(-0.77%)
Nov 25, 2003 0.6222 0.6243 0.6222 0.6236 5,843 +0.00(+0.11%)
Nov 24, 2003 0.6229 0.6229 0.6229 0.6229 6,427 -0.00(-0.44%)
Nov 21, 2003 0.6161 0.6257 0.6243 0.6257 20,452 +0.01(+1.56%)
Nov 20, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Nov 19, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Nov 18, 2003 0.6161 0.6161 0.6161 0.6161 5,843 -0.01(-1.10%)
Nov 17, 2003 0.6291 0.6291 0.6236 0.6229 18,114 +0.00(+0.33%)
Nov 14, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 13, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 12, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 11, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 10, 2003 0.6209 0.6209 0.6209 0.6209 3,506 -0.01(-1.41%)
Nov 07, 2003 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Nov 06, 2003 0.6325 0.6359 0.6263 0.6298 15,777 +0.01(+1.10%)
Nov 05, 2003 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
Nov 04, 2003 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
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.