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 (%)
Jun 30, 2004 0.7632 0.7701 0.7632 0.7701 2,921 +0.00(+0.00%)
Jun 29, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 28, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 25, 2004 0.7701 0.7701 0.7701 0.7701 1,168 -0.01(-0.88%)
Jun 24, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 23, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 22, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 21, 2004 0.7804 0.7804 0.7735 0.7769 13,439 -0.01(-1.30%)
Jun 18, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 17, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 16, 2004 0.7941 0.7975 0.7872 0.7872 16,361 -0.01(-0.86%)
Jun 15, 2004 0.7941 0.7941 0.7941 0.7941 1,168 -0.01(-0.77%)
Jun 14, 2004 0.8002 0.8002 0.8002 0.8002 7,596 +0.00(+0.00%)
Jun 10, 2004 0.8002 0.8002 0.8002 0.8002 2,921 +0.00(+0.09%)
Jun 09, 2004 0.7995 0.7995 0.7995 0.7995 0 +0.00(+0.00%)
Jun 08, 2004 0.7995 0.7995 0.7995 0.7995 3,506 +0.00(+0.34%)
Jun 07, 2004 0.7872 0.7968 0.7872 0.7968 12,855 +0.01(+0.78%)
Jun 04, 2004 0.7838 0.7934 0.7838 0.7906 8,765 -0.00(-0.17%)
Jun 03, 2004 0.7920 0.7920 0.7920 0.7920 2,921 +0.01(+1.05%)
Jun 02, 2004 0.7790 0.7941 0.7776 0.7838 52,590 -0.00(-0.43%)
Jun 01, 2004 0.7598 0.7872 0.7598 0.7872 15,777 +0.03(+4.55%)
May 28, 2004 0.7632 0.7632 0.7530 0.7530 9,349 -0.02(-2.22%)
May 27, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
May 26, 2004 0.7735 0.7735 0.7701 0.7701 1,753 +0.00(+0.45%)
May 25, 2004 0.7667 0.7667 0.7667 0.7667 0 +0.00(+0.00%)
May 24, 2004 0.7667 0.7667 0.7667 0.7667 4,090 -0.01(-0.88%)
May 21, 2004 0.7735 0.7735 0.7735 0.7735 1,753 +0.01(+0.89%)
May 20, 2004 0.7735 0.7735 0.7667 0.7667 5,843 -0.01(-1.75%)
May 19, 2004 0.7769 0.7804 0.7735 0.7804 7,012 -0.01(-0.70%)
May 18, 2004 0.7858 0.7858 0.7858 0.7858 1,753 +0.00(+0.26%)
May 17, 2004 0.7804 0.7838 0.7701 0.7838 11,686 -0.00(-0.43%)
May 14, 2004 0.7872 0.7872 0.7872 0.7872 2,921 +0.01(+0.88%)
May 13, 2004 0.7906 0.7906 0.7598 0.7804 30,385 -0.02(-2.56%)
May 12, 2004 0.8009 0.8009 0.8009 0.8009 0 +0.00(+0.00%)
May 11, 2004 0.8009 0.8009 0.8009 0.8009 1,168 -0.01(-0.85%)
May 10, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
May 07, 2004 0.8071 0.8077 0.8071 0.8077 4,674 +0.01(+1.29%)
May 06, 2004 0.8105 0.8105 0.7872 0.7975 18,114 -0.02(-2.51%)
May 05, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.00%)
May 04, 2004 0.8180 0.8180 0.8180 0.8180 0 +0.00(+0.00%)
May 03, 2004 0.8146 0.8180 0.8146 0.8180 2,921 +0.00(+0.42%)
Apr 30, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 29, 2004 0.8112 0.8146 0.8077 0.8146 5,259 -0.00(-0.42%)
Apr 28, 2004 0.8119 0.8180 0.8112 0.8180 6,427 +0.00(+0.00%)
Apr 27, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.42%)
Apr 26, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 23, 2004 0.8146 0.8146 0.8146 0.8146 2,921 +0.00(+0.51%)
Apr 22, 2004 0.7975 0.8105 0.7975 0.8105 16,945 +0.01(+0.77%)
Apr 21, 2004 0.8043 0.8043 0.8043 0.8043 584 -0.00(-0.34%)
Apr 20, 2004 0.8071 0.8071 0.8071 0.8071 2,921 +0.01(+0.77%)
Apr 19, 2004 0.7988 0.8009 0.7975 0.8009 20,452 +0.00(+0.43%)
Apr 16, 2004 0.7838 0.7975 0.7838 0.7975 17,530 +0.02(+2.64%)
Apr 15, 2004 0.7591 0.7769 0.7591 0.7769 56,096 +0.02(+2.25%)
Apr 14, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Apr 13, 2004 0.7598 0.7598 0.7598 0.7598 35,060 +0.00(+0.45%)
Apr 12, 2004 0.7564 0.7564 0.7564 0.7564 0 +0.00(+0.00%)
Apr 08, 2004 0.7564 0.7564 0.7564 0.7564 4,674 +0.00(+0.45%)
Apr 07, 2004 0.7427 0.7530 0.7427 0.7530 7,596 +0.01(+1.38%)
Apr 06, 2004 0.7427 0.7427 0.7427 0.7427 0 +0.00(+0.00%)
Apr 05, 2004 0.7509 0.7509 0.7427 0.7427 7,012 -0.01(-1.81%)
Apr 02, 2004 0.7461 0.7632 0.7461 0.7564 9,933 +0.01(+1.84%)
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.