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

Graham Corp (NY: GHM )

28.02 -0.85 (-2.94%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 31, 2007 3.902 3.907 3.880 3.891 34,476 -0.01(-0.21%)
Jan 30, 2007 3.902 3.910 3.831 3.899 44,117 +0.04(+0.99%)
Jan 29, 2007 3.587 3.902 3.587 3.861 69,244 +0.19(+5.30%)
Jan 26, 2007 3.584 3.787 3.532 3.666 78,594 +0.11(+3.08%)
Jan 25, 2007 3.505 3.557 3.505 3.557 7,012 -0.00(-0.08%)
Jan 24, 2007 3.505 3.562 3.491 3.560 10,226 -0.00(-0.08%)
Jan 23, 2007 3.560 3.562 3.505 3.562 12,855 +0.01(+0.23%)
Jan 22, 2007 3.529 3.554 3.486 3.554 11,979 +0.03(+0.93%)
Jan 19, 2007 3.480 3.524 3.480 3.521 22,497 -0.01(-0.31%)
Jan 18, 2007 3.560 3.560 3.516 3.532 17,822 +0.03(+0.78%)
Jan 17, 2007 3.469 3.529 3.469 3.505 49,669 +0.04(+1.03%)
Jan 16, 2007 3.549 3.601 3.469 3.469 39,735 -0.13(-3.50%)
Jan 12, 2007 3.625 3.628 3.595 3.595 12,563 -0.02(-0.68%)
Jan 11, 2007 3.614 3.655 3.598 3.620 46,163 +0.04(+1.23%)
Jan 10, 2007 3.601 3.601 3.576 3.576 7,888 -0.06(-1.66%)
Jan 09, 2007 3.655 3.655 3.576 3.636 16,069 -0.02(-0.45%)
Jan 08, 2007 3.628 3.694 3.579 3.653 20,452 +0.08(+2.14%)
Jan 05, 2007 3.633 3.669 3.576 3.576 13,439 -0.04(-1.06%)
Jan 04, 2007 3.642 3.644 3.573 3.614 60,771 -0.04(-1.12%)
Jan 03, 2007 3.617 3.672 3.617 3.655 12,271 +0.06(+1.75%)
Dec 29, 2006 3.677 3.681 3.584 3.593 90,865 -0.08(-2.30%)
Dec 28, 2006 3.694 3.724 3.614 3.677 44,410 -0.01(-0.15%)
Dec 27, 2006 3.710 3.724 3.683 3.683 26,879 -0.05(-1.47%)
Dec 26, 2006 3.776 3.792 3.724 3.738 28,924 -0.09(-2.36%)
Dec 22, 2006 3.757 3.831 3.757 3.828 17,822 +0.08(+2.04%)
Dec 21, 2006 3.781 3.822 3.751 3.751 20,452 -0.07(-1.86%)
Dec 20, 2006 3.746 3.833 3.746 3.822 19,575 +0.03(+0.79%)
Dec 19, 2006 3.804 3.806 3.779 3.792 10,518 +0.01(+0.36%)
Dec 18, 2006 3.828 3.828 3.773 3.779 28,340 -0.05(-1.36%)
Dec 15, 2006 3.738 3.833 3.738 3.831 38,274 +0.09(+2.49%)
Dec 14, 2006 3.702 3.762 3.702 3.738 13,439 +0.02(+0.66%)
Dec 13, 2006 3.721 3.762 3.699 3.713 24,250 +0.02(+0.45%)
Dec 12, 2006 3.642 3.696 3.573 3.696 30,385 +0.06(+1.58%)
Dec 11, 2006 3.614 3.642 3.603 3.639 40,027 +0.02(+0.68%)
Dec 08, 2006 3.576 3.614 3.573 3.614 82,976 +0.02(+0.61%)
Dec 07, 2006 3.592 3.606 3.579 3.592 186,113 -0.01(-0.23%)
Dec 06, 2006 3.560 3.612 3.560 3.601 229,938 -0.01(-0.15%)
Dec 05, 2006 3.669 3.669 3.579 3.606 73,335 -0.06(-1.72%)
Dec 04, 2006 3.724 3.724 3.655 3.669 40,319 -0.05(-1.47%)
Dec 01, 2006 3.724 3.738 3.724 3.724 18,991 +0.00(+0.00%)
Nov 30, 2006 3.751 3.776 3.724 3.724 2,921 -0.03(-0.73%)
Nov 29, 2006 3.751 3.806 3.738 3.751 83,853 +0.00(+0.00%)
Nov 28, 2006 3.831 3.833 3.751 3.751 12,271 -0.07(-1.79%)
Nov 27, 2006 3.833 3.833 3.809 3.820 10,518 -0.01(-0.14%)
Nov 24, 2006 3.822 3.831 3.768 3.825 5,843 +0.06(+1.53%)
Nov 22, 2006 3.833 3.833 3.765 3.768 19,283 -0.08(-2.06%)
Nov 21, 2006 3.896 3.902 3.833 3.847 12,855 -0.00(-0.07%)
Nov 20, 2006 3.833 3.888 3.833 3.850 10,810 -0.01(-0.28%)
Nov 17, 2006 3.820 3.872 3.820 3.861 80,639 +0.02(+0.57%)
Nov 16, 2006 3.751 3.866 3.751 3.839 62,232 +0.09(+2.34%)
Nov 15, 2006 3.738 3.751 3.738 3.751 83,561 -0.05(-1.44%)
Nov 14, 2006 3.642 3.806 3.642 3.806 33,891 +0.11(+2.96%)
Nov 13, 2006 3.658 3.718 3.644 3.696 9,933 +0.00(+0.00%)
Nov 10, 2006 3.587 3.696 3.587 3.696 84,729 +0.08(+2.27%)
Nov 09, 2006 3.560 3.655 3.560 3.614 41,780 -0.03(-0.75%)
Nov 08, 2006 3.751 3.806 3.642 3.642 33,307 -0.16(-4.32%)
Nov 07, 2006 3.751 3.806 3.751 3.806 20,159 +0.07(+1.91%)
Nov 06, 2006 3.828 3.828 3.718 3.735 9,641 -0.09(-2.29%)
Nov 03, 2006 3.765 3.831 3.765 3.822 10,810 -0.01(-0.21%)
Nov 02, 2006 3.798 3.916 3.798 3.831 18,406 +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.