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, 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%)
Nov 01, 2022 8.900 9.050 8.570 8.820 3,484 -0.08(-0.90%)
Oct 31, 2022 9.000 9.290 8.900 8.900 39,299 -0.20(-2.20%)
Oct 28, 2022 8.900 9.140 8.900 9.100 7,349 +0.19(+2.13%)
Oct 27, 2022 8.940 9.120 8.910 8.910 5,133 +0.01(+0.11%)
Oct 26, 2022 9.000 9.015 8.720 8.900 9,912 -0.15(-1.66%)
Oct 25, 2022 8.590 9.180 8.590 9.050 32,020 +0.76(+9.17%)
Oct 24, 2022 8.280 8.390 8.030 8.290 15,135 +0.26(+3.24%)
Oct 21, 2022 7.700 8.150 7.700 8.030 26,550 +0.33(+4.29%)
Oct 20, 2022 7.550 8.024 7.550 7.700 24,101 +0.09(+1.18%)
Oct 19, 2022 7.521 7.690 7.521 7.610 6,777 +0.00(+0.00%)
Oct 18, 2022 7.680 7.764 7.530 7.610 38,273 -0.13(-1.68%)
Oct 17, 2022 7.890 8.000 7.700 7.740 15,288 -0.16(-2.03%)
Oct 14, 2022 7.910 8.000 7.780 7.900 6,379 -0.08(-1.00%)
Oct 13, 2022 7.540 7.980 7.540 7.980 7,443 +0.23(+2.97%)
Oct 12, 2022 7.770 7.900 7.630 7.750 34,419 +0.00(+0.00%)
Oct 11, 2022 7.450 7.860 7.450 7.750 7,835 -0.05(-0.64%)
Oct 10, 2022 7.870 8.309 7.720 7.800 103,618 -0.03(-0.38%)
Oct 07, 2022 8.320 8.489 7.670 7.830 65,396 -0.52(-6.23%)
Oct 06, 2022 8.750 8.760 8.220 8.350 11,608 -0.15(-1.76%)
Oct 05, 2022 8.650 8.720 8.430 8.500 7,407 -0.10(-1.16%)
Oct 04, 2022 8.870 9.010 8.560 8.600 24,623 -0.24(-2.71%)
Oct 03, 2022 8.680 9.100 8.650 8.840 19,690 +0.05(+0.57%)
Sep 30, 2022 8.760 8.890 8.590 8.790 13,245 -0.02(-0.23%)
Sep 29, 2022 8.540 8.950 8.540 8.810 13,824 -0.02(-0.23%)
Sep 28, 2022 9.000 9.000 8.830 8.830 8,300 -0.02(-0.23%)
Sep 27, 2022 8.990 8.990 8.700 8.850 19,490 -0.09(-1.01%)
Sep 26, 2022 8.940 9.000 8.751 8.940 26,517 +0.12(+1.36%)
Sep 23, 2022 8.910 9.000 8.630 8.820 18,176 -0.18(-2.00%)
Sep 22, 2022 9.250 9.370 8.900 9.000 20,206 -0.28(-3.02%)
Sep 21, 2022 9.160 9.420 8.990 9.280 9,645 -0.03(-0.32%)
Sep 20, 2022 9.510 9.530 8.960 9.310 16,650 -0.34(-3.52%)
Sep 19, 2022 9.000 9.650 8.960 9.650 23,499 +0.40(+4.32%)
Sep 16, 2022 9.280 9.960 9.020 9.250 37,331 -0.14(-1.49%)
Sep 15, 2022 9.400 9.538 9.180 9.390 11,211 -0.08(-0.84%)
Sep 14, 2022 9.470 9.565 9.100 9.470 21,555 -0.04(-0.42%)
Sep 13, 2022 9.700 9.890 9.410 9.510 8,405 -0.36(-3.65%)
Sep 12, 2022 9.790 9.960 9.350 9.870 19,586 -0.09(-0.90%)
Sep 09, 2022 9.850 10.11 9.745 9.960 15,039 -0.09(-0.90%)
Sep 08, 2022 8.700 10.10 8.620 10.05 52,564 +1.43(+16.59%)
Sep 07, 2022 8.240 8.710 8.240 8.620 12,685 -0.08(-0.92%)
Sep 06, 2022 8.560 8.700 8.190 8.700 23,604 -0.02(-0.23%)
Sep 02, 2022 8.770 9.149 8.590 8.720 19,304 -0.18(-2.02%)
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.