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 (%)
Dec 29, 2006 3.677 3.681 3.584 3.593 90,865 -0.08(-2.30%)
Dec 28, 2006 3.694 3.724 3.614 3.677 44,410 -0.01(-0.15%)
Dec 27, 2006 3.710 3.724 3.683 3.683 26,879 -0.05(-1.47%)
Dec 26, 2006 3.776 3.792 3.724 3.738 28,924 -0.09(-2.36%)
Dec 22, 2006 3.757 3.831 3.757 3.828 17,822 +0.08(+2.04%)
Dec 21, 2006 3.781 3.822 3.751 3.751 20,452 -0.07(-1.86%)
Dec 20, 2006 3.746 3.833 3.746 3.822 19,575 +0.03(+0.79%)
Dec 19, 2006 3.804 3.806 3.779 3.792 10,518 +0.01(+0.36%)
Dec 18, 2006 3.828 3.828 3.773 3.779 28,340 -0.05(-1.36%)
Dec 15, 2006 3.738 3.833 3.738 3.831 38,274 +0.09(+2.49%)
Dec 14, 2006 3.702 3.762 3.702 3.738 13,439 +0.02(+0.66%)
Dec 13, 2006 3.721 3.762 3.699 3.713 24,250 +0.02(+0.45%)
Dec 12, 2006 3.642 3.696 3.573 3.696 30,385 +0.06(+1.58%)
Dec 11, 2006 3.614 3.642 3.603 3.639 40,027 +0.02(+0.68%)
Dec 08, 2006 3.576 3.614 3.573 3.614 82,976 +0.02(+0.61%)
Dec 07, 2006 3.592 3.606 3.579 3.592 186,113 -0.01(-0.23%)
Dec 06, 2006 3.560 3.612 3.560 3.601 229,938 -0.01(-0.15%)
Dec 05, 2006 3.669 3.669 3.579 3.606 73,335 -0.06(-1.72%)
Dec 04, 2006 3.724 3.724 3.655 3.669 40,319 -0.05(-1.47%)
Dec 01, 2006 3.724 3.738 3.724 3.724 18,991 +0.00(+0.00%)
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%)
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.