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

Graham Corp (NY: GHM )

28.14 -0.73 (-2.53%)
Streaming Delayed Price Updated: 12:16 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 (%)
Dec 30, 2022 9.340 9.620 9.140 9.620 24,818 +0.57(+6.30%)
Dec 29, 2022 9.250 9.395 9.010 9.050 21,261 -0.16(-1.74%)
Dec 28, 2022 9.400 9.610 9.200 9.210 8,092 -0.16(-1.71%)
Dec 27, 2022 9.710 9.764 9.270 9.370 16,996 -0.35(-3.60%)
Dec 23, 2022 10.03 10.03 9.550 9.720 2,229 -0.04(-0.41%)
Dec 22, 2022 10.00 10.16 9.560 9.760 37,435 +0.03(+0.31%)
Dec 21, 2022 10.03 10.37 9.730 9.730 40,050 -0.35(-3.47%)
Dec 20, 2022 10.31 10.38 9.900 10.08 120,486 -0.11(-1.08%)
Dec 19, 2022 10.06 10.32 9.945 10.19 2,658 -0.01(-0.10%)
Dec 16, 2022 10.22 10.47 9.985 10.20 9,870 -0.14(-1.35%)
Dec 15, 2022 10.12 10.45 9.970 10.34 62,813 +0.12(+1.17%)
Dec 14, 2022 10.21 10.46 10.20 10.22 5,218 +0.04(+0.39%)
Dec 13, 2022 9.990 10.31 9.820 10.18 32,665 +0.31(+3.14%)
Dec 12, 2022 9.620 10.07 9.620 9.870 8,130 +0.26(+2.71%)
Dec 09, 2022 9.600 10.05 9.600 9.610 26,941 -0.09(-0.93%)
Dec 08, 2022 9.880 10.07 9.640 9.700 14,069 +0.00(+0.00%)
Dec 07, 2022 9.930 10.09 9.700 9.700 25,410 -0.15(-1.52%)
Dec 06, 2022 9.790 10.03 9.610 9.850 82,584 -0.05(-0.51%)
Dec 05, 2022 9.910 10.29 9.870 9.900 21,323 +0.15(+1.54%)
Dec 02, 2022 9.220 10.19 9.172 9.750 25,141 -0.11(-1.12%)
Dec 01, 2022 9.570 9.937 9.570 9.860 6,459 +0.28(+2.92%)
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%)
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.