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 (%)
Mar 31, 2022 8.170 8.170 7.700 7.710 19,349 -0.46(-5.63%)
Mar 30, 2022 8.150 8.170 7.987 8.170 12,011 +0.08(+0.99%)
Mar 29, 2022 8.000 8.180 8.000 8.090 11,409 +0.04(+0.50%)
Mar 28, 2022 7.950 8.159 7.950 8.050 14,348 -0.06(-0.74%)
Mar 25, 2022 7.950 8.150 7.950 8.110 21,185 +0.25(+3.18%)
Mar 24, 2022 7.820 8.030 7.710 7.860 26,145 +0.09(+1.16%)
Mar 23, 2022 7.680 7.920 7.680 7.770 12,085 +0.11(+1.44%)
Mar 22, 2022 7.640 7.799 7.580 7.660 24,424 +0.08(+1.06%)
Mar 21, 2022 8.030 8.170 7.500 7.580 30,709 -0.24(-3.07%)
Mar 18, 2022 7.550 7.820 7.550 7.820 45,700 +0.16(+2.09%)
Mar 17, 2022 7.210 7.700 7.210 7.660 12,458 +0.38(+5.22%)
Mar 16, 2022 7.430 7.450 7.270 7.280 32,569 +0.02(+0.28%)
Mar 15, 2022 7.470 7.560 7.260 7.260 19,933 -0.08(-1.09%)
Mar 14, 2022 7.530 7.700 7.340 7.340 99,751 -0.31(-4.05%)
Mar 11, 2022 7.750 7.875 7.640 7.650 53,894 -0.13(-1.67%)
Mar 10, 2022 7.850 7.890 7.770 7.780 50,135 -0.10(-1.27%)
Mar 09, 2022 8.500 8.500 7.860 7.880 79,400 -0.18(-2.23%)
Mar 08, 2022 8.250 8.250 8.010 8.060 22,923 -0.09(-1.10%)
Mar 07, 2022 8.150 8.530 8.070 8.150 70,844 +0.00(+0.00%)
Mar 04, 2022 8.120 8.490 8.120 8.150 25,645 +0.00(+0.00%)
Mar 03, 2022 8.030 8.510 8.030 8.150 21,463 +0.08(+0.99%)
Mar 02, 2022 8.080 8.180 8.010 8.070 39,286 +0.11(+1.38%)
Mar 01, 2022 8.000 8.043 7.900 7.960 48,010 -0.05(-0.62%)
Feb 28, 2022 8.050 8.396 7.965 8.010 39,447 -0.13(-1.60%)
Feb 25, 2022 8.100 8.329 8.100 8.140 29,322 +0.12(+1.50%)
Feb 24, 2022 7.750 8.100 7.750 8.020 28,741 +0.17(+2.17%)
Feb 23, 2022 7.960 8.230 7.850 7.850 13,507 -0.01(-0.13%)
Feb 22, 2022 8.480 8.540 7.760 7.860 139,526 -0.48(-5.76%)
Feb 18, 2022 8.340 0 -0.48(-5.44%)
Feb 17, 2022 9.210 9.378 8.800 8.820 156,350 -0.42(-4.55%)
Feb 16, 2022 9.320 9.440 9.210 9.240 19,414 -0.04(-0.43%)
Feb 15, 2022 9.300 9.355 9.230 9.280 32,849 +0.06(+0.65%)
Feb 14, 2022 9.300 9.300 9.220 9.220 32,908 +0.02(+0.22%)
Feb 11, 2022 9.200 9.300 9.114 9.200 73,160 +0.07(+0.77%)
Feb 10, 2022 9.100 9.390 8.950 9.130 84,587 +0.27(+3.05%)
Feb 09, 2022 8.760 9.070 8.510 8.860 218,860 -0.04(-0.45%)
Feb 08, 2022 9.400 9.598 8.310 8.900 575,546 -2.87(-24.38%)
Feb 07, 2022 12.01 12.09 11.66 11.77 22,911 -0.18(-1.47%)
Feb 04, 2022 12.29 12.29 11.90 11.95 9,691 -0.15(-1.28%)
Feb 03, 2022 11.88 12.36 12.10 30,818 +0.10(+0.83%)
Feb 02, 2022 12.23 12.27 12.00 12.00 13,811 -0.10(-0.83%)
Feb 01, 2022 12.50 12.50 12.10 12.10 19,843 -0.24(-1.94%)
Jan 31, 2022 12.00 12.34 16,939 +0.44(+3.70%)
Jan 28, 2022 12.00 12.22 11.88 11.90 4,400 +0.15(+1.28%)
Jan 27, 2022 12.26 12.41 11.66 11.75 39,402 -0.41(-3.37%)
Jan 26, 2022 12.34 12.55 12.10 12.16 7,452 +0.01(+0.08%)
Jan 25, 2022 11.95 12.43 11.95 12.15 9,994 +0.12(+1.00%)
Jan 24, 2022 12.24 12.37 12.03 12.03 21,609 -0.21(-1.72%)
Jan 21, 2022 12.30 12.57 12.24 12.24 17,834 -0.09(-0.73%)
Jan 20, 2022 12.63 12.63 12.29 12.33 9,088 -0.50(-3.90%)
Jan 19, 2022 13.05 13.05 12.45 12.83 2,351 -0.13(-1.00%)
Jan 18, 2022 13.71 13.71 12.25 12.96 24,741 -0.75(-5.47%)
Jan 14, 2022 13.71 0 +1.11(+8.81%)
Jan 13, 2022 12.46 13.00 12.25 12.60 14,910 +0.09(+0.72%)
Jan 12, 2022 12.63 12.85 12.38 12.51 11,654 -0.19(-1.50%)
Jan 11, 2022 12.80 13.04 12.47 12.70 9,173 -0.25(-1.93%)
Jan 10, 2022 12.47 12.99 12.36 12.95 12,577 +0.14(+1.09%)
Jan 07, 2022 12.88 13.01 12.46 12.81 5,816 -0.07(-0.54%)
Jan 06, 2022 12.95 13.04 12.61 12.88 20,752 -0.12(-0.92%)
Jan 05, 2022 12.99 13.04 12.63 13.00 22,158 -0.02(-0.15%)
Jan 04, 2022 13.10 13.20 12.70 13.02 17,660 -0.11(-0.84%)
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.