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 (%)
Feb 28, 2006 5.175 5.134 4.931 4.997 41,488 -0.18(-3.44%)
Feb 27, 2006 5.041 5.271 5.013 5.175 17,530 +0.20(+4.07%)
Feb 24, 2006 5.257 5.339 4.970 4.972 44,410 -0.38(-7.11%)
Feb 23, 2006 5.271 5.476 5.271 5.353 37,397 +0.15(+2.89%)
Feb 22, 2006 5.148 5.394 5.145 5.202 80,054 +0.20(+4.05%)
Feb 21, 2006 4.929 5.093 4.929 5.000 8,765 +0.07(+1.45%)
Feb 17, 2006 5.079 5.093 4.912 4.929 202,182 -0.19(-3.79%)
Feb 16, 2006 5.107 5.186 5.066 5.123 40,027 -0.01(-0.27%)
Feb 15, 2006 5.244 5.244 4.997 5.137 41,780 -0.12(-2.34%)
Feb 14, 2006 5.244 5.260 5.202 5.260 11,102 -0.05(-0.98%)
Feb 13, 2006 5.421 5.421 5.161 5.312 42,364 -0.11(-2.02%)
Feb 10, 2006 5.443 5.682 5.326 5.421 110,148 +0.04(+0.66%)
Feb 09, 2006 5.148 5.405 5.148 5.386 81,515 +0.29(+5.75%)
Feb 08, 2006 5.134 5.271 4.956 5.093 100,799 +0.08(+1.69%)
Feb 07, 2006 5.271 5.271 4.959 5.008 64,862 -0.24(-4.49%)
Feb 06, 2006 5.202 5.271 5.178 5.244 49,669 +0.04(+0.68%)
Feb 03, 2006 5.449 5.531 5.178 5.208 122,712 -0.27(-4.90%)
Feb 02, 2006 5.575 5.627 5.353 5.476 295,677 -0.10(-1.72%)
Feb 01, 2006 6.544 6.544 5.339 5.572 766,365 -1.38(-19.88%)
Jan 31, 2006 6.969 7.064 6.845 6.955 53,759 +0.06(+0.83%)
Jan 30, 2006 7.119 7.119 6.818 6.897 90,280 -0.22(-3.04%)
Jan 27, 2006 6.938 7.114 6.859 7.114 66,615 +0.25(+3.67%)
Jan 26, 2006 6.626 6.977 6.604 6.862 81,515 +0.22(+3.34%)
Jan 25, 2006 6.708 6.777 6.437 6.640 48,208 -0.07(-1.02%)
Jan 24, 2006 7.084 7.119 6.708 6.708 103,136 -0.13(-1.92%)
Jan 23, 2006 6.024 6.845 6.024 6.840 131,184 +0.82(+13.55%)
Jan 20, 2006 6.024 6.027 5.983 6.024 16,653 -0.02(-0.27%)
Jan 19, 2006 6.040 6.040 5.988 6.040 35,060 -0.00(-0.00%)
Jan 18, 2006 6.038 6.043 6.024 6.040 19,867 +0.00(+0.05%)
Jan 17, 2006 6.027 6.079 5.996 6.038 39,150 +0.01(+0.18%)
Jan 13, 2006 6.079 6.081 6.024 6.027 66,030 -0.08(-1.30%)
Jan 12, 2006 6.147 6.169 6.079 6.106 67,783 +0.03(+0.45%)
Jan 11, 2006 6.106 6.109 6.038 6.079 66,030 -0.08(-1.33%)
Jan 10, 2006 6.163 6.265 6.109 6.161 102,552 +0.10(+1.63%)
Jan 09, 2006 6.188 6.210 6.024 6.062 165,076 -0.16(-2.64%)
Jan 06, 2006 6.120 6.226 5.983 6.226 71,582 +0.04(+0.62%)
Jan 05, 2006 6.257 6.281 6.161 6.188 25,711 -0.02(-0.40%)
Jan 04, 2006 6.065 6.216 6.027 6.213 44,702 +0.20(+3.37%)
Jan 03, 2006 5.969 6.010 5.920 6.010 42,949 -0.12(-2.01%)
Dec 30, 2005 6.202 6.216 6.043 6.133 54,343 -0.11(-1.80%)
Dec 29, 2005 6.202 6.284 6.202 6.246 53,467 -0.02(-0.39%)
Dec 28, 2005 6.366 6.377 6.188 6.270 55,804 -0.03(-0.43%)
Dec 27, 2005 6.517 6.517 6.298 6.298 33,307 -0.26(-3.93%)
Dec 23, 2005 6.585 6.613 6.517 6.555 14,900 +0.00(+0.00%)
Dec 22, 2005 6.435 6.571 6.435 6.555 22,497 +0.14(+2.22%)
Dec 21, 2005 6.394 6.413 6.394 6.413 3,506 +0.08(+1.21%)
Dec 20, 2005 6.640 6.640 6.298 6.336 40,904 -0.20(-3.10%)
Dec 19, 2005 6.681 6.681 6.539 6.539 56,681 -0.10(-1.53%)
Dec 16, 2005 6.517 6.804 6.517 6.640 86,190 +0.16(+2.54%)
Dec 15, 2005 6.161 6.544 6.161 6.476 179,685 +0.34(+5.58%)
Dec 14, 2005 6.133 6.213 6.131 6.133 51,130 -0.01(-0.22%)
Dec 13, 2005 6.188 6.243 6.131 6.147 24,834 +0.07(+1.13%)
Dec 12, 2005 6.120 6.120 6.027 6.079 30,970 +0.17(+2.92%)
Dec 09, 2005 5.777 5.969 5.777 5.906 16,945 +0.17(+2.91%)
Dec 08, 2005 5.983 6.021 5.673 5.739 49,961 -0.18(-3.01%)
Dec 07, 2005 6.147 6.150 5.909 5.917 35,644 -0.27(-4.38%)
Dec 06, 2005 6.311 6.366 6.040 6.188 56,096 -0.05(-0.75%)
Dec 05, 2005 6.161 6.322 6.161 6.235 71,289 +0.08(+1.24%)
Dec 02, 2005 6.284 6.298 6.106 6.158 59,602 -0.03(-0.44%)
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.