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

Graham Corp (NY: GHM )

27.83 -1.04 (-3.60%)
Streaming Delayed Price Updated: 2:29 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 (%)
Oct 31, 2007 16.72 18.14 16.43 18.08 207,441 +1.45(+8.71%)
Oct 30, 2007 17.39 17.39 16.21 16.63 232,568 -0.48(-2.80%)
Oct 29, 2007 15.88 17.43 15.88 17.11 575,285 +1.16(+7.30%)
Oct 26, 2007 14.13 16.32 13.96 15.95 706,178 +3.46(+27.74%)
Oct 25, 2007 13.01 13.01 12.38 12.49 104,597 -0.53(-4.08%)
Oct 24, 2007 13.17 13.35 12.90 13.02 169,459 -0.13(-0.96%)
Oct 23, 2007 13.36 13.36 12.84 13.14 129,724 +0.30(+2.35%)
Oct 22, 2007 12.39 12.87 11.86 12.84 201,890 -0.04(-0.34%)
Oct 19, 2007 13.28 13.28 12.72 12.89 144,040 -0.43(-3.23%)
Oct 18, 2007 13.39 13.40 12.87 13.32 197,215 +0.04(+0.31%)
Oct 17, 2007 13.04 13.35 12.56 13.27 233,445 +0.75(+5.97%)
Oct 16, 2007 12.81 12.81 12.28 12.53 118,329 -0.28(-2.18%)
Oct 15, 2007 12.72 13.69 12.60 12.81 283,406 +0.11(+0.84%)
Oct 12, 2007 11.91 12.71 11.91 12.70 142,579 +0.81(+6.82%)
Oct 11, 2007 12.51 13.06 11.52 11.89 247,177 -0.54(-4.38%)
Oct 10, 2007 12.36 13.12 12.17 12.43 345,346 +0.12(+0.93%)
Oct 09, 2007 11.97 12.38 11.97 12.32 161,570 +0.34(+2.88%)
Oct 08, 2007 11.77 12.17 11.60 11.97 160,694 +0.38(+3.28%)
Oct 05, 2007 11.05 11.66 11.05 11.59 97,293 +0.64(+5.85%)
Oct 04, 2007 11.57 11.69 10.83 10.95 235,490 -0.47(-4.08%)
Oct 03, 2007 12.06 12.06 11.42 11.42 131,184 -0.64(-5.27%)
Oct 02, 2007 11.91 12.23 11.88 12.05 157,188 +0.24(+2.02%)
Oct 01, 2007 11.45 12.18 11.45 11.81 215,914 +0.56(+4.96%)
Sep 28, 2007 11.23 11.75 11.20 11.26 174,426 -0.04(-0.34%)
Sep 27, 2007 10.68 11.39 10.53 11.29 215,914 +0.62(+5.77%)
Sep 26, 2007 11.42 11.48 10.47 10.68 330,153 -0.74(-6.50%)
Sep 25, 2007 11.36 11.62 10.95 11.42 154,850 -0.19(-1.65%)
Sep 24, 2007 11.97 12.05 11.23 11.61 204,812 -0.44(-3.61%)
Sep 21, 2007 12.38 12.39 11.99 12.05 123,880 -0.27(-2.22%)
Sep 20, 2007 12.38 12.38 12.20 12.32 50,837 +0.00(+0.00%)
Sep 19, 2007 12.17 12.53 12.09 12.32 138,781 +0.25(+2.09%)
Sep 18, 2007 11.96 12.07 11.83 12.07 121,835 +0.36(+3.11%)
Sep 17, 2007 11.50 11.74 11.43 11.71 101,675 +0.02(+0.19%)
Sep 14, 2007 11.64 11.72 11.24 11.68 172,381 +0.03(+0.23%)
Sep 13, 2007 12.24 12.39 11.50 11.66 260,909 -0.45(-3.69%)
Sep 12, 2007 11.73 12.18 11.54 12.10 317,298 +0.37(+3.15%)
Sep 11, 2007 11.64 11.77 11.51 11.73 142,579 +0.21(+1.78%)
Sep 10, 2007 11.16 11.58 10.92 11.53 194,294 +0.37(+3.31%)
Sep 07, 2007 10.68 11.23 10.61 11.16 168,875 -0.07(-0.61%)
Sep 06, 2007 10.80 11.25 10.68 11.23 342,717 +0.46(+4.26%)
Sep 05, 2007 10.79 10.81 10.60 10.77 214,161 -0.06(-0.57%)
Sep 04, 2007 10.10 10.91 10.05 10.83 357,033 +0.89(+8.95%)
Aug 31, 2007 10.09 10.09 9.477 9.939 67,199 -0.07(-0.71%)
Aug 30, 2007 9.917 10.06 9.830 10.01 68,075 +0.08(+0.86%)
Aug 29, 2007 10.08 10.08 9.833 9.926 57,265 +0.09(+0.92%)
Aug 28, 2007 9.748 9.964 9.638 9.835 134,691 -0.09(-0.94%)
Aug 27, 2007 9.909 9.983 9.833 9.928 100,799 +0.05(+0.55%)
Aug 24, 2007 9.592 9.923 9.523 9.874 120,374 +0.32(+3.35%)
Aug 23, 2007 9.718 9.718 9.323 9.553 182,899 -0.09(-0.97%)
Aug 22, 2007 8.995 9.690 8.995 9.646 231,984 +0.65(+7.25%)
Aug 21, 2007 8.951 9.030 8.647 8.995 256,234 +0.29(+3.30%)
Aug 20, 2007 8.762 8.773 8.543 8.707 55,512 -0.01(-0.06%)
Aug 17, 2007 8.729 8.858 8.214 8.713 101,091 +0.27(+3.21%)
Aug 16, 2007 8.833 8.833 8.231 8.442 190,495 -0.13(-1.50%)
Aug 15, 2007 8.762 8.899 8.420 8.570 100,214 +0.03(+0.32%)
Aug 14, 2007 8.762 8.962 8.518 8.543 263,246 -0.19(-2.19%)
Aug 13, 2007 8.899 9.290 8.735 8.735 397,353 +0.04(+0.47%)
Aug 10, 2007 9.036 9.036 8.625 8.694 459,293 -0.48(-5.22%)
Aug 09, 2007 9.638 9.638 9.173 9.173 334,828 -0.60(-6.16%)
Aug 08, 2007 9.865 9.950 9.310 9.775 254,189 -0.11(-1.11%)
Aug 07, 2007 10.33 10.33 9.655 9.885 238,411 -0.44(-4.27%)
Aug 06, 2007 9.994 10.58 9.956 10.33 511,300 +0.47(+4.75%)
Aug 03, 2007 10.03 10.20 9.718 9.857 337,750 +0.14(+1.44%)
Aug 02, 2007 9.737 9.854 9.666 9.718 291,587 -0.07(-0.73%)
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.