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 (%)
Nov 30, 2004 0.9002 0.9002 0.8906 0.8906 6,427 -0.01(-0.61%)
Nov 29, 2004 0.8899 0.8960 0.8830 0.8960 23,373 +0.01(+0.69%)
Nov 26, 2004 0.8899 0.8899 0.8899 0.8899 0 +0.00(+0.00%)
Nov 24, 2004 0.8933 0.8933 0.8899 0.8899 9,349 +0.00(+0.00%)
Nov 23, 2004 0.8899 0.8899 0.8899 0.8899 1,753 +0.00(+0.00%)
Nov 22, 2004 0.8933 0.8933 0.8899 0.8899 25,711 +0.00(+0.00%)
Nov 19, 2004 0.8762 0.8899 0.8762 0.8899 12,855 +0.02(+2.36%)
Nov 18, 2004 0.8707 0.8728 0.8625 0.8694 13,439 +0.00(+0.00%)
Nov 17, 2004 0.8625 0.8694 0.8625 0.8694 3,506 +0.01(+1.52%)
Nov 16, 2004 0.8563 0.8598 0.8563 0.8563 10,518 +0.00(+0.08%)
Nov 15, 2004 0.8557 0.8557 0.8557 0.8557 2,921 +0.00(+0.00%)
Nov 12, 2004 0.8536 0.8557 0.8536 0.8557 8,180 +0.01(+0.97%)
Nov 11, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 10, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 09, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 08, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 05, 2004 0.8406 0.8474 0.8406 0.8474 1,753 +0.01(+1.48%)
Nov 04, 2004 0.8351 0.8351 0.8146 0.8351 27,464 -0.01(-0.81%)
Nov 03, 2004 0.8427 0.8427 0.8420 0.8420 7,012 -0.01(-0.81%)
Nov 02, 2004 0.8317 0.8488 0.8317 0.8488 25,126 +0.02(+2.90%)
Nov 01, 2004 0.8468 0.8522 0.8249 0.8249 21,036 -0.03(-3.21%)
Oct 29, 2004 0.8522 0.8522 0.8522 0.8522 4,090 -0.00(-0.40%)
Oct 28, 2004 0.8557 0.8557 0.8557 0.8557 2,921 -0.01(-0.79%)
Oct 27, 2004 0.8522 0.8625 0.8488 0.8625 16,361 +0.00(+0.00%)
Oct 26, 2004 0.8694 0.8694 0.8557 0.8625 11,686 -0.00(-0.40%)
Oct 25, 2004 0.8625 0.8659 0.8625 0.8659 7,012 +0.01(+1.20%)
Oct 22, 2004 0.8488 0.8557 0.8488 0.8557 7,596 +0.01(+1.63%)
Oct 21, 2004 0.8420 0.8420 0.8420 0.8420 0 +0.00(+0.00%)
Oct 20, 2004 0.8420 0.8420 0.8351 0.8420 5,843 -0.01(-0.81%)
Oct 19, 2004 0.8557 0.8557 0.8488 0.8488 5,843 -0.01(-0.80%)
Oct 18, 2004 0.8543 0.8557 0.8488 0.8557 16,945 +0.01(+0.81%)
Oct 15, 2004 0.8454 0.8488 0.8454 0.8488 7,012 +0.01(+1.22%)
Oct 14, 2004 0.8112 0.8385 0.8112 0.8385 63,693 +0.03(+3.38%)
Oct 13, 2004 0.8016 0.8112 0.8016 0.8112 10,518 +0.01(+0.85%)
Oct 12, 2004 0.7988 0.8112 0.7947 0.8043 106,350 +0.01(+0.86%)
Oct 11, 2004 0.7975 0.7975 0.7975 0.7975 1,753 +0.00(+0.00%)
Oct 08, 2004 0.7872 0.7975 0.7872 0.7975 15,777 +0.00(+0.00%)
Oct 07, 2004 0.8009 0.8009 0.7804 0.7975 15,192 -0.01(-0.77%)
Oct 06, 2004 0.8036 0.8036 0.8036 0.8036 584 -0.00(-0.17%)
Oct 05, 2004 0.8050 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Oct 04, 2004 0.8139 0.8139 0.8050 0.8050 5,843 -0.00(-0.34%)
Oct 01, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 30, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 29, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 28, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 27, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 24, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 23, 2004 0.8077 0.8077 0.8077 0.8077 5,843 +0.00(+0.00%)
Sep 22, 2004 0.8077 0.8077 0.8077 0.8077 1,753 +0.00(+0.51%)
Sep 21, 2004 0.8173 0.8173 0.8009 0.8036 25,126 -0.02(-2.17%)
Sep 20, 2004 0.8214 0.8214 0.8214 0.8214 0 +0.00(+0.00%)
Sep 17, 2004 0.8214 0.8214 0.8214 0.8214 2,921 +0.00(+0.42%)
Sep 16, 2004 0.8077 0.8180 0.8077 0.8180 12,855 +0.01(+0.84%)
Sep 15, 2004 0.7995 0.8214 0.7995 0.8112 47,916 +0.02(+2.16%)
Sep 14, 2004 0.7872 0.7941 0.7872 0.7941 21,620 +0.01(+0.87%)
Sep 13, 2004 0.7804 0.7872 0.7797 0.7872 32,138 +0.01(+0.97%)
Sep 10, 2004 0.7790 0.7797 0.7790 0.7797 29,801 +0.00(+0.35%)
Sep 09, 2004 0.7769 0.7769 0.7769 0.7769 584 +0.00(+0.44%)
Sep 08, 2004 0.7728 0.7735 0.7728 0.7735 44,994 +0.00(+0.09%)
Sep 07, 2004 0.7667 0.7728 0.7667 0.7728 32,138 +0.00(+0.00%)
Sep 03, 2004 0.7728 0.7728 0.7674 0.7728 35,060 +0.01(+0.80%)
Sep 02, 2004 0.7728 0.7728 0.7646 0.7667 21,620 -0.01(-0.80%)
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.