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

Graham Corp (NY: GHM )

28.51 -0.36 (-1.25%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
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%)
Nov 01, 2006 3.735 3.831 3.699 3.831 39,443 +0.10(+2.57%)
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%)
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.