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 (%)
Oct 31, 2006 3.683 3.735 3.669 3.735 35,352 +0.05(+1.49%)
Oct 30, 2006 3.565 3.680 3.562 3.680 40,904 +0.07(+1.97%)
Oct 27, 2006 3.573 3.614 3.562 3.609 16,361 -0.01(-0.15%)
Oct 26, 2006 3.642 3.642 3.590 3.614 41,196 -0.02(-0.45%)
Oct 25, 2006 3.683 3.686 3.562 3.631 61,063 +0.00(+0.08%)
Oct 24, 2006 3.738 3.776 3.560 3.628 193,417 -0.04(-1.12%)
Oct 23, 2006 3.784 3.832 3.612 3.669 119,498 +0.11(+3.16%)
Oct 20, 2006 3.833 3.833 3.436 3.557 477,116 -2.35(-39.76%)
Oct 19, 2006 5.863 5.904 5.839 5.904 88,820 +1.15(+24.07%)
Oct 18, 2006 4.764 4.764 4.759 4.759 2,921 -0.02(-0.40%)
Oct 17, 2006 4.792 4.819 4.751 4.778 197,507 +0.02(+0.35%)
Oct 16, 2006 4.737 4.764 4.737 4.762 13,439 -0.02(-0.51%)
Oct 13, 2006 4.764 4.792 4.740 4.786 21,620 +0.01(+0.17%)
Oct 12, 2006 4.778 4.792 4.778 4.778 21,912 -0.06(-1.30%)
Oct 11, 2006 4.819 4.857 4.778 4.841 9,933 -0.02(-0.34%)
Oct 10, 2006 4.737 4.860 4.737 4.857 6,719 +0.07(+1.37%)
Oct 09, 2006 4.762 4.792 4.751 4.792 5,843 +0.00(+0.06%)
Oct 06, 2006 4.729 4.797 4.729 4.789 7,012 -0.00(-0.04%)
Oct 05, 2006 4.792 4.792 4.729 4.791 21,328 -0.07(-1.37%)
Oct 04, 2006 4.751 4.857 4.751 4.857 876 +0.11(+2.25%)
Oct 03, 2006 4.726 4.819 4.726 4.751 4,966 +0.00(+0.00%)
Oct 02, 2006 4.792 4.792 4.751 4.751 1,753 -0.07(-1.36%)
Sep 29, 2006 4.857 4.863 4.816 4.816 12,271 +0.01(+0.23%)
Sep 28, 2006 4.751 4.805 4.737 4.805 18,406 +0.03(+0.63%)
Sep 27, 2006 4.833 4.833 4.737 4.775 22,497 -0.06(-1.19%)
Sep 26, 2006 4.800 4.833 4.800 4.833 1,753 -0.00(-0.06%)
Sep 25, 2006 4.803 4.877 4.797 4.836 3,798 +0.01(+0.23%)
Sep 22, 2006 4.797 4.877 4.797 4.825 9,933 +0.03(+0.57%)
Sep 21, 2006 4.797 4.846 4.797 4.797 21,328 -0.03(-0.62%)
Sep 20, 2006 4.997 4.997 4.800 4.827 153,974 -0.10(-2.11%)
Sep 19, 2006 4.874 4.931 4.863 4.931 33,307 +0.07(+1.35%)
Sep 18, 2006 4.951 4.951 4.866 4.866 21,620 -0.06(-1.28%)
Sep 15, 2006 4.997 5.011 4.926 4.929 31,846 -0.07(-1.48%)
Sep 14, 2006 5.038 5.044 4.997 5.003 12,855 +0.02(+0.49%)
Sep 13, 2006 4.997 5.044 4.978 4.978 12,271 -0.05(-0.93%)
Sep 12, 2006 4.997 5.034 4.994 5.024 8,180 +0.03(+0.55%)
Sep 11, 2006 5.046 5.052 4.951 4.997 12,855 -0.07(-1.35%)
Sep 08, 2006 5.066 5.133 5.066 5.066 329,277 +0.00(+0.00%)
Sep 07, 2006 4.997 5.066 4.997 5.066 6,719 +0.07(+1.37%)
Sep 06, 2006 5.066 5.107 4.983 4.997 63,401 +0.01(+0.27%)
Sep 05, 2006 5.011 5.011 4.970 4.983 50,253 -0.08(-1.62%)
Sep 01, 2006 5.096 5.109 5.049 5.066 85,898 -0.03(-0.54%)
Aug 31, 2006 5.118 5.120 5.079 5.093 43,825 -0.04(-0.75%)
Aug 30, 2006 5.098 5.131 5.093 5.131 7,596 +0.02(+0.48%)
Aug 29, 2006 5.093 5.161 5.093 5.107 19,283 +0.00(+0.00%)
Aug 28, 2006 5.120 5.175 5.107 5.107 3,798 -0.03(-0.53%)
Aug 25, 2006 5.093 5.137 5.079 5.134 10,810 +0.00(+0.00%)
Aug 24, 2006 5.134 5.134 5.134 5.134 292 +0.05(+1.08%)
Aug 23, 2006 5.202 5.202 5.079 5.079 23,373 -0.05(-1.07%)
Aug 22, 2006 5.118 5.181 5.093 5.134 27,464 +0.07(+1.35%)
Aug 21, 2006 5.131 5.131 5.000 5.066 15,777 +0.01(+0.22%)
Aug 18, 2006 5.066 5.066 4.983 5.055 10,810 -0.01(-0.22%)
Aug 17, 2006 4.997 5.068 4.978 5.066 9,057 +0.05(+1.09%)
Aug 16, 2006 5.085 5.131 5.011 5.011 12,563 -0.01(-0.27%)
Aug 15, 2006 5.066 5.066 4.937 5.024 77,133 +0.03(+0.55%)
Aug 14, 2006 5.093 5.093 4.942 4.997 49,669 +0.00(+0.00%)
Aug 11, 2006 5.011 5.024 4.929 4.997 75,088 +0.22(+4.64%)
Aug 10, 2006 4.658 4.805 4.658 4.775 33,015 +0.11(+2.29%)
Aug 09, 2006 4.723 4.723 4.655 4.668 8,180 +0.01(+0.24%)
Aug 08, 2006 4.658 4.668 4.586 4.658 52,006 -0.01(-0.29%)
Aug 07, 2006 4.668 4.697 4.655 4.671 20,452 -0.05(-1.04%)
Aug 04, 2006 4.710 4.726 4.655 4.721 28,048 +0.00(+0.06%)
Aug 03, 2006 4.929 4.929 4.658 4.718 24,250 -0.20(-4.01%)
Aug 02, 2006 4.627 4.915 4.627 4.915 70,121 +0.29(+6.21%)
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.