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

Graham Corp (NY: GHM )

28.31 -0.56 (-1.94%)
Streaming Delayed Price Updated: 1:18 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, 2023 9.770 10.00 9.510 9.700 111,987 -0.06(-0.61%)
Jan 30, 2023 9.610 10.01 9.550 9.760 73,974 +0.13(+1.35%)
Jan 27, 2023 9.830 9.970 9.490 9.630 25,857 -0.22(-2.23%)
Jan 26, 2023 9.690 10.00 9.610 9.850 41,012 +0.11(+1.13%)
Jan 25, 2023 10.07 10.07 9.510 9.740 20,427 -0.10(-1.02%)
Jan 24, 2023 9.930 10.20 9.790 9.840 6,869 -0.16(-1.60%)
Jan 23, 2023 9.700 10.20 9.700 10.00 38,845 +0.16(+1.63%)
Jan 20, 2023 9.750 10.05 9.570 9.840 17,308 +0.25(+2.61%)
Jan 19, 2023 9.700 10.01 9.500 9.590 33,923 -0.15(-1.54%)
Jan 18, 2023 9.920 10.10 9.740 9.740 73,440 -0.11(-1.12%)
Jan 17, 2023 9.800 10.06 9.775 9.850 10,250 -0.05(-0.51%)
Jan 13, 2023 9.910 10.16 9.780 9.900 28,672 +0.03(+0.30%)
Jan 12, 2023 9.630 10.23 9.600 9.870 32,957 +0.37(+3.89%)
Jan 11, 2023 9.540 9.910 9.500 9.500 25,226 +0.00(+0.00%)
Jan 10, 2023 9.380 10.02 9.310 9.500 62,824 +0.22(+2.37%)
Jan 09, 2023 9.430 9.580 9.280 9.280 20,275 -0.06(-0.64%)
Jan 06, 2023 9.600 9.810 9.110 9.340 30,890 -0.17(-1.79%)
Jan 05, 2023 9.250 9.795 9.250 9.510 22,027 +0.23(+2.48%)
Jan 04, 2023 9.730 10.01 9.200 9.280 93,524 -0.47(-4.82%)
Jan 03, 2023 9.610 9.830 9.410 9.750 132,998 +0.13(+1.35%)
Dec 30, 2022 9.340 9.620 9.140 9.620 24,818 +0.57(+6.30%)
Dec 29, 2022 9.250 9.395 9.010 9.050 21,261 -0.16(-1.74%)
Dec 28, 2022 9.400 9.610 9.200 9.210 8,092 -0.16(-1.71%)
Dec 27, 2022 9.710 9.764 9.270 9.370 16,996 -0.35(-3.60%)
Dec 23, 2022 10.03 10.03 9.550 9.720 2,229 -0.04(-0.41%)
Dec 22, 2022 10.00 10.16 9.560 9.760 37,435 +0.03(+0.31%)
Dec 21, 2022 10.03 10.37 9.730 9.730 40,050 -0.35(-3.47%)
Dec 20, 2022 10.31 10.38 9.900 10.08 120,486 -0.11(-1.08%)
Dec 19, 2022 10.06 10.32 9.945 10.19 2,658 -0.01(-0.10%)
Dec 16, 2022 10.22 10.47 9.985 10.20 9,870 -0.14(-1.35%)
Dec 15, 2022 10.12 10.45 9.970 10.34 62,813 +0.12(+1.17%)
Dec 14, 2022 10.21 10.46 10.20 10.22 5,218 +0.04(+0.39%)
Dec 13, 2022 9.990 10.31 9.820 10.18 32,665 +0.31(+3.14%)
Dec 12, 2022 9.620 10.07 9.620 9.870 8,130 +0.26(+2.71%)
Dec 09, 2022 9.600 10.05 9.600 9.610 26,941 -0.09(-0.93%)
Dec 08, 2022 9.880 10.07 9.640 9.700 14,069 +0.00(+0.00%)
Dec 07, 2022 9.930 10.09 9.700 9.700 25,410 -0.15(-1.52%)
Dec 06, 2022 9.790 10.03 9.610 9.850 82,584 -0.05(-0.51%)
Dec 05, 2022 9.910 10.29 9.870 9.900 21,323 +0.15(+1.54%)
Dec 02, 2022 9.220 10.19 9.172 9.750 25,141 -0.11(-1.12%)
Dec 01, 2022 9.570 9.937 9.570 9.860 6,459 +0.28(+2.92%)
Nov 30, 2022 9.370 9.770 9.250 9.580 21,822 +0.28(+3.01%)
Nov 29, 2022 9.680 9.860 9.250 9.300 17,672 -0.45(-4.62%)
Nov 28, 2022 10.17 10.27 9.650 9.750 8,610 -0.60(-5.80%)
Nov 25, 2022 10.50 10.50 10.11 10.35 2,762 -0.26(-2.45%)
Nov 23, 2022 10.77 10.78 10.52 10.61 197,953 -0.34(-3.11%)
Nov 22, 2022 10.86 11.14 10.70 10.95 14,337 +0.09(+0.83%)
Nov 21, 2022 10.15 11.22 9.990 10.86 38,651 +0.71(+7.00%)
Nov 18, 2022 10.10 10.15 9.666 10.15 7,790 +0.15(+1.50%)
Nov 17, 2022 9.580 10.06 9.550 10.00 9,458 +0.14(+1.42%)
Nov 16, 2022 9.730 10.15 9.724 9.860 6,547 +0.08(+0.82%)
Nov 15, 2022 9.900 10.03 9.510 9.780 10,178 -0.07(-0.71%)
Nov 14, 2022 9.870 9.970 9.830 9.850 4,854 -0.12(-1.20%)
Nov 11, 2022 9.900 9.975 9.550 9.970 9,493 +0.02(+0.20%)
Nov 10, 2022 9.880 10.05 9.830 9.950 8,758 +0.41(+4.30%)
Nov 09, 2022 10.01 10.16 9.530 9.540 25,809 -0.56(-5.54%)
Nov 08, 2022 9.470 10.15 9.399 10.10 17,776 +0.78(+8.37%)
Nov 07, 2022 9.090 9.900 8.840 9.320 32,955 +0.77(+9.02%)
Nov 04, 2022 8.480 8.690 8.350 8.549 7,488 +0.21(+2.51%)
Nov 03, 2022 8.530 8.655 8.330 8.340 10,548 -0.40(-4.58%)
Nov 02, 2022 8.500 8.810 8.500 8.740 7,931 -0.08(-0.91%)
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.