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

Graham Corp (NY: GHM )

28.35 -0.52 (-1.80%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Apr 30, 2002 0.7222 0.7222 0.7222 0.7222 1,168 +0.01(+0.96%)
Apr 29, 2002 0.7188 0.7188 0.7085 0.7153 13,439 -0.01(-1.42%)
Apr 26, 2002 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Apr 25, 2002 0.7256 0.7256 0.7256 0.7256 12,855 -0.00(-0.47%)
Apr 24, 2002 0.7290 0.7290 0.7290 0.7290 2,337 -0.01(-0.93%)
Apr 23, 2002 0.7324 0.7427 0.7324 0.7359 15,192 +0.01(+1.80%)
Apr 22, 2002 0.7229 0.7229 0.7229 0.7229 584 -0.01(-0.85%)
Apr 19, 2002 0.7290 0.7290 0.7290 0.7290 0 +0.00(+0.00%)
Apr 18, 2002 0.7153 0.7290 0.7153 0.7290 5,259 +0.01(+1.91%)
Apr 17, 2002 0.7153 0.7153 0.7153 0.7153 0 +0.00(+0.00%)
Apr 16, 2002 0.7153 0.7153 0.7153 0.7153 584 -0.01(-0.95%)
Apr 15, 2002 0.7222 0.7222 0.7222 0.7222 0 +0.00(+0.00%)
Apr 12, 2002 0.7153 0.7222 0.7153 0.7222 1,753 +0.00(+0.00%)
Apr 11, 2002 0.7222 0.7222 0.7222 0.7222 3,506 +0.00(+0.00%)
Apr 10, 2002 0.7359 0.7359 0.7222 0.7222 5,259 -0.01(-0.94%)
Apr 09, 2002 0.7290 0.7290 0.7290 0.7290 0 +0.00(+0.00%)
Apr 08, 2002 0.7324 0.7324 0.7290 0.7290 2,921 -0.01(-1.30%)
Apr 05, 2002 0.7386 0.7386 0.7386 0.7386 0 +0.00(+0.00%)
Apr 04, 2002 0.7393 0.7393 0.7324 0.7386 14,024 -0.01(-1.01%)
Apr 03, 2002 0.7461 0.7461 0.7461 0.7461 584 -0.01(-0.91%)
Apr 02, 2002 0.7530 0.7530 0.7530 0.7530 1,753 +0.00(+0.00%)
Apr 01, 2002 0.7461 0.7530 0.7461 0.7530 3,506 +0.00(+0.00%)
Mar 29, 2002 0.7530 0.7591 0.7530 0.7530 10,518 +0.00(+0.00%)
Mar 28, 2002 0.7530 0.7591 0.7530 0.7530 10,518 +0.01(+1.85%)
Mar 27, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 26, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 25, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 22, 2002 0.7393 0.7461 0.7338 0.7393 13,439 +0.01(+0.93%)
Mar 21, 2002 0.7324 0.7324 0.7324 0.7324 2,921 +0.01(+0.94%)
Mar 20, 2002 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Mar 19, 2002 0.7188 0.7256 0.7188 0.7256 12,855 +0.01(+1.05%)
Mar 18, 2002 0.7153 0.7181 0.7153 0.7181 1,753 +0.01(+0.87%)
Mar 15, 2002 0.7051 0.7119 0.7051 0.7119 17,530 +0.02(+2.87%)
Mar 14, 2002 0.6921 0.6921 0.6921 0.6921 0 +0.00(+0.00%)
Mar 13, 2002 0.6921 0.6921 0.6921 0.6921 0 +0.00(+0.00%)
Mar 12, 2002 0.6921 0.6921 0.6921 0.6921 584 -0.01(-0.88%)
Mar 11, 2002 0.6982 0.6982 0.6982 0.6982 58,434 -0.00(-0.49%)
Mar 08, 2002 0.6845 0.7016 0.6845 0.7016 21,036 +0.02(+3.54%)
Mar 07, 2002 0.6743 0.6777 0.6743 0.6777 5,843 +0.01(+1.54%)
Mar 06, 2002 0.6674 0.6674 0.6674 0.6674 0 +0.00(+0.00%)
Mar 05, 2002 0.6743 0.6743 0.6674 0.6674 12,855 -0.01(-1.02%)
Mar 04, 2002 0.6743 0.6743 0.6743 0.6743 7,596 -0.01(-1.00%)
Mar 01, 2002 0.6811 0.6811 0.6811 0.6811 0 +0.00(+0.00%)
Feb 28, 2002 0.6743 0.6811 0.6743 0.6811 7,012 +0.00(+0.00%)
Feb 27, 2002 0.6777 0.6777 0.6777 0.6811 41,488 +0.00(+0.00%)
Feb 26, 2002 0.6811 0.6811 0.6811 0.6811 1,168 -0.00(-0.50%)
Feb 25, 2002 0.6845 0.6845 0.6845 0.6845 584 +0.00(+0.00%)
Feb 22, 2002 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Feb 21, 2002 0.6948 0.6948 0.6845 0.6845 8,180 +0.00(+0.00%)
Feb 20, 2002 0.6948 0.7016 0.6845 0.6845 14,024 +0.00(+0.00%)
Feb 19, 2002 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Feb 18, 2002 0.6845 0.6914 0.6845 0.6845 35,644 +0.00(+0.00%)
Feb 15, 2002 0.6845 0.6914 0.6845 0.6845 35,644 +0.00(+0.00%)
Feb 14, 2002 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Feb 13, 2002 0.6845 0.6845 0.6777 0.6845 14,024 +0.00(+0.00%)
Feb 12, 2002 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Feb 11, 2002 0.6914 0.6914 0.6845 0.6845 5,259 +0.00(+0.00%)
Feb 08, 2002 0.6845 0.6845 0.6845 0.6845 17,530 +0.00(+0.00%)
Feb 07, 2002 0.6914 0.6914 0.6845 0.6845 19,867 +0.00(+0.00%)
Feb 06, 2002 0.6845 0.6845 0.6845 0.6845 1,168 +0.00(+0.00%)
Feb 05, 2002 0.6845 0.6845 0.6845 0.6845 1,753 +0.01(+1.01%)
Feb 04, 2002 0.6777 0.6845 0.6777 0.6777 8,765 -0.01(-1.00%)
Feb 01, 2002 0.6845 0.6845 0.6845 0.6845 11,686 -0.01(-0.99%)
Jan 31, 2002 0.6777 0.6914 0.6674 0.6914 54,343 +0.01(+2.02%)
Jan 30, 2002 0.6948 0.7051 0.6777 0.6777 30,970 -0.03(-3.88%)
Jan 29, 2002 0.7153 0.7188 0.7016 0.7051 32,723 -0.01(-1.44%)
Jan 28, 2002 0.7222 0.7222 0.7016 0.7153 15,192 -0.02(-2.79%)
Jan 25, 2002 0.8214 0.8454 0.6880 0.7359 215,622 -0.10(-11.52%)
Jan 24, 2002 0.8317 0.8317 0.8317 0.8317 5,843 -0.00(-0.16%)
Jan 23, 2002 0.8331 0.8331 0.8331 0.8331 2,921 -0.01(-0.65%)
Jan 22, 2002 0.8146 0.8385 0.8146 0.8385 8,765 +0.02(+2.51%)
Jan 21, 2002 0.8009 0.8214 0.8009 0.8180 49,669 +0.00(+0.00%)
Jan 18, 2002 0.8009 0.8214 0.8009 0.8180 49,669 +0.02(+3.02%)
Jan 17, 2002 0.7941 0.7941 0.7941 0.7941 175,302 +0.01(+0.87%)
Jan 16, 2002 0.7941 0.7941 0.7872 0.7872 7,012 -0.02(-2.13%)
Jan 15, 2002 0.8043 0.8043 0.8043 0.8043 58,434 -0.01(-1.67%)
Jan 14, 2002 0.8180 0.8180 0.8180 0.8180 584 -0.00(-0.42%)
Jan 11, 2002 0.8283 0.8283 0.8214 0.8214 5,843 -0.01(-1.64%)
Jan 10, 2002 0.8385 0.8385 0.8351 0.8351 5,843 +0.00(+0.00%)
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.