Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.62	19.71	18.89	18.89	25,127	-0.82(-4.17%)
Apr 27, 2012	19.24	19.79	18.90	19.71	29,075	+0.47(+2.45%)
Apr 26, 2012	18.48	19.32	18.48	19.24	42,930	+0.65(+3.50%)
Apr 25, 2012	18.75	18.76	18.25	18.59	28,085	+0.06(+0.32%)
Apr 24, 2012	18.25	18.59	18.24	18.53	24,025	+0.23(+1.26%)
Apr 23, 2012	18.53	18.59	18.18	18.30	43,159	-0.63(-3.34%)
Apr 20, 2012	18.64	19.14	18.45	18.94	49,599	+0.73(+3.99%)
Apr 19, 2012	18.27	18.39	18.14	18.21	41,765	-0.07(-0.37%)
Apr 18, 2012	18.29	18.39	18.20	18.28	25,147	-0.09(-0.47%)
Apr 17, 2012	18.28	18.64	18.28	18.36	20,052	+0.20(+1.08%)
Apr 16, 2012	17.93	18.47	17.93	18.17	29,310	+0.24(+1.34%)
Apr 13, 2012	18.00	18.01	17.76	17.93	67,775	-0.24(-1.32%)
Apr 12, 2012	17.71	18.30	17.71	18.17	37,797	+0.38(+2.12%)
Apr 11, 2012	17.80	17.88	17.55	17.79	32,979	+0.31(+1.76%)
Apr 10, 2012	17.99	18.12	17.40	17.48	58,462	-0.56(-3.13%)
Apr 09, 2012	18.23	18.24	18.03	18.05	26,189	-0.54(-2.90%)
Apr 05, 2012	18.43	18.75	18.43	18.59	33,308	+0.03(+0.18%)
Apr 04, 2012	18.40	18.67	18.02	18.55	46,975	-0.13(-0.69%)
Apr 03, 2012	18.85	19.41	18.64	18.68	66,314	-0.07(-0.37%)

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.