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

Graham Corp (NY: GHM )

28.18 -0.70 (-2.41%)
Streaming Delayed Price Updated: 3:38 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 (%)
Mar 31, 2023 12.97 13.10 12.89 13.08 29,850 +0.14(+1.08%)
Mar 30, 2023 13.08 13.23 12.90 12.94 13,080 -0.18(-1.37%)
Mar 29, 2023 13.30 13.30 13.02 13.12 13,994 -0.18(-1.35%)
Mar 28, 2023 13.15 13.53 13.15 13.30 10,977 +0.02(+0.15%)
Mar 27, 2023 13.08 13.46 12.81 13.28 30,382 +0.29(+2.23%)
Mar 24, 2023 13.01 13.28 12.78 12.99 21,783 -0.22(-1.67%)
Mar 23, 2023 13.42 13.55 13.11 13.21 34,386 -0.17(-1.27%)
Mar 22, 2023 13.59 13.71 13.35 13.38 27,624 -0.18(-1.33%)
Mar 21, 2023 13.56 13.64 13.38 13.56 19,675 -0.04(-0.29%)
Mar 20, 2023 13.88 13.88 13.59 13.60 15,671 -0.25(-1.81%)
Mar 17, 2023 14.30 14.30 13.80 13.85 27,716 -0.46(-3.21%)
Mar 16, 2023 14.02 14.36 13.83 14.31 34,961 +0.24(+1.71%)
Mar 15, 2023 14.02 14.27 13.81 14.07 59,850 -0.07(-0.50%)
Mar 14, 2023 14.17 14.17 13.76 14.14 27,502 +0.00(+0.00%)
Mar 13, 2023 14.41 14.45 14.03 14.14 40,175 -0.32(-2.21%)
Mar 10, 2023 14.36 14.55 13.96 14.46 57,203 +0.07(+0.49%)
Mar 09, 2023 14.41 14.50 14.26 14.39 19,544 -0.03(-0.21%)
Mar 08, 2023 14.24 14.58 13.96 14.42 55,617 +0.15(+1.05%)
Mar 07, 2023 14.18 14.66 14.06 14.27 52,176 +0.03(+0.21%)
Mar 06, 2023 14.43 14.43 14.00 14.24 35,088 -0.24(-1.66%)
Mar 03, 2023 14.50 14.54 14.31 14.48 50,425 +0.02(+0.14%)
Mar 02, 2023 14.24 14.46 14.14 14.46 44,181 +0.24(+1.69%)
Mar 01, 2023 14.48 14.52 14.13 14.22 42,802 -0.14(-0.97%)
Feb 28, 2023 14.25 14.46 14.14 14.36 62,577 +0.07(+0.49%)
Feb 27, 2023 14.61 14.61 14.18 14.29 52,798 -0.13(-0.90%)
Feb 24, 2023 14.20 14.44 14.12 14.42 64,269 +0.13(+0.91%)
Feb 23, 2023 14.39 14.49 14.07 14.29 69,718 +0.13(+0.92%)
Feb 22, 2023 13.65 14.47 13.61 14.16 170,300 +0.60(+4.42%)
Feb 21, 2023 13.53 13.62 13.42 13.56 50,794 +0.10(+0.74%)
Feb 17, 2023 13.08 13.46 13.03 13.46 50,716 +0.33(+2.51%)
Feb 16, 2023 12.99 13.22 12.99 13.13 32,260 +0.06(+0.46%)
Feb 15, 2023 12.90 13.25 12.73 13.07 68,695 +0.17(+1.32%)
Feb 14, 2023 12.88 12.95 12.68 12.90 36,672 +0.02(+0.16%)
Feb 13, 2023 12.74 12.96 12.61 12.88 79,559 +0.23(+1.82%)
Feb 10, 2023 12.50 12.70 12.47 12.65 51,256 +0.18(+1.44%)
Feb 09, 2023 12.21 12.50 12.13 12.47 49,228 +0.28(+2.30%)
Feb 08, 2023 12.17 12.25 12.01 12.19 30,405 +0.06(+0.49%)
Feb 07, 2023 11.63 12.25 11.63 12.13 57,759 +0.50(+4.30%)
Feb 06, 2023 12.00 12.24 10.92 11.63 110,389 +0.76(+6.99%)
Feb 03, 2023 10.87 11.07 10.68 10.87 43,042 +0.09(+0.83%)
Feb 02, 2023 9.700 10.85 9.700 10.78 90,897 +1.08(+11.13%)
Feb 01, 2023 9.750 9.817 9.590 9.700 88,906 +0.00(+0.00%)
Jan 31, 2023 9.770 10.00 9.510 9.700 111,987 -0.06(-0.61%)
Jan 30, 2023 9.610 10.01 9.550 9.760 73,974 +0.13(+1.35%)
Jan 27, 2023 9.830 9.970 9.490 9.630 25,857 -0.22(-2.23%)
Jan 26, 2023 9.690 10.00 9.610 9.850 41,012 +0.11(+1.13%)
Jan 25, 2023 10.07 10.07 9.510 9.740 20,427 -0.10(-1.02%)
Jan 24, 2023 9.930 10.20 9.790 9.840 6,869 -0.16(-1.60%)
Jan 23, 2023 9.700 10.20 9.700 10.00 38,845 +0.16(+1.63%)
Jan 20, 2023 9.750 10.05 9.570 9.840 17,308 +0.25(+2.61%)
Jan 19, 2023 9.700 10.01 9.500 9.590 33,923 -0.15(-1.54%)
Jan 18, 2023 9.920 10.10 9.740 9.740 73,440 -0.11(-1.12%)
Jan 17, 2023 9.800 10.06 9.775 9.850 10,250 -0.05(-0.51%)
Jan 13, 2023 9.910 10.16 9.780 9.900 28,672 +0.03(+0.30%)
Jan 12, 2023 9.630 10.23 9.600 9.870 32,957 +0.37(+3.89%)
Jan 11, 2023 9.540 9.910 9.500 9.500 25,226 +0.00(+0.00%)
Jan 10, 2023 9.380 10.02 9.310 9.500 62,824 +0.22(+2.37%)
Jan 09, 2023 9.430 9.580 9.280 9.280 20,275 -0.06(-0.64%)
Jan 06, 2023 9.600 9.810 9.110 9.340 30,890 -0.17(-1.79%)
Jan 05, 2023 9.250 9.795 9.250 9.510 22,027 +0.23(+2.48%)
Jan 04, 2023 9.730 10.01 9.200 9.280 93,524 -0.47(-4.82%)
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.