Indicators

Graham Corp (NY: GHM )

28.41 -0.46 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.40	20.43	19.25	19.58	110,717	-0.75(-3.70%)
Apr 28, 2011	20.27	20.46	20.14	20.33	26,532	+0.00(+0.00%)
Apr 27, 2011	20.88	20.88	20.01	20.33	61,396	-0.74(-3.49%)
Apr 26, 2011	20.78	21.26	20.69	21.07	28,328	+0.37(+1.78%)
Apr 25, 2011	21.39	21.44	20.54	20.70	52,745	-0.99(-4.58%)
Apr 21, 2011	21.93	22.50	21.23	21.69	113,434	-0.15(-0.70%)
Apr 20, 2011	20.96	21.84	20.94	21.84	74,902	+1.19(+5.76%)
Apr 19, 2011	20.96	21.07	20.22	20.66	45,967	-0.28(-1.35%)
Apr 18, 2011	20.98	21.25	20.79	20.94	38,899	-0.49(-2.28%)
Apr 15, 2011	21.33	21.45	21.19	21.43	50,681	+0.02(+0.08%)
Apr 14, 2011	21.14	21.47	21.05	21.41	64,076	+0.06(+0.28%)
Apr 13, 2011	21.26	21.61	21.05	21.35	85,376	+0.37(+1.75%)
Apr 12, 2011	21.03	21.18	20.19	20.98	143,175	-0.38(-1.76%)
Apr 11, 2011	21.56	21.69	21.22	21.36	66,763	-0.22(-1.03%)
Apr 08, 2011	21.61	21.69	21.48	21.58	38,663	-0.02(-0.08%)
Apr 07, 2011	21.40	21.62	21.40	21.60	43,110	-0.02(-0.08%)
Apr 06, 2011	21.55	21.65	21.19	21.61	145,487	+0.22(+1.04%)
Apr 05, 2011	21.90	21.90	21.06	21.39	85,748	-0.07(-0.32%)
Apr 04, 2011	20.72	21.53	20.72	21.46	119,535	+0.84(+4.07%)

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.