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

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
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 (%)
Jul 31, 2002 0.6298 0.6298 0.6161 0.6161 22,205 -0.02(-3.23%)
Jul 30, 2002 0.6366 0.6366 0.6366 0.6366 0 +0.00(+0.00%)
Jul 29, 2002 0.6435 0.6435 0.6366 0.6366 2,337 -0.01(-0.96%)
Jul 26, 2002 0.6428 0.6428 0.6428 0.6428 0 +0.00(+0.00%)
Jul 25, 2002 0.6161 0.6428 0.6161 0.6428 11,102 +0.03(+5.51%)
Jul 24, 2002 0.6031 0.6106 0.6024 0.6092 7,596 +0.00(+0.00%)
Jul 23, 2002 0.6229 0.6229 0.6092 0.6092 7,596 -0.01(-1.66%)
Jul 22, 2002 0.6209 0.6209 0.6140 0.6195 8,765 +0.01(+1.12%)
Jul 19, 2002 0.6058 0.6127 0.6058 0.6127 7,012 +0.01(+1.13%)
Jul 17, 2002 0.5990 0.6058 0.5990 0.6058 55,512 -0.02(-2.75%)
Jul 12, 2002 0.6298 0.6298 0.6229 0.6229 5,259 -0.01(-1.52%)
Jul 11, 2002 0.6325 0.6325 0.6325 0.6325 0 +0.00(+0.00%)
Jul 10, 2002 0.6325 0.6325 0.6325 0.6325 584 +0.00(+0.43%)
Jul 09, 2002 0.6298 0.6298 0.6298 0.6298 584 +0.00(+0.55%)
Jul 08, 2002 0.6263 0.6263 0.6263 0.6263 1,168 -0.00(-0.54%)
Jul 05, 2002 0.6229 0.6298 0.6229 0.6298 8,765 +0.01(+2.22%)
Jul 04, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jul 03, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jul 02, 2002 0.6161 0.6161 0.6161 0.6161 1,753 +0.00(+0.00%)
Jul 01, 2002 0.6229 0.6229 0.6161 0.6161 38,566 -0.01(-2.17%)
Jun 28, 2002 0.6291 0.6298 0.6291 0.6298 2,337 +0.01(+1.10%)
Jun 27, 2002 0.6229 0.6229 0.6229 0.6229 1,753 +0.00(+0.55%)
Jun 26, 2002 0.6366 0.6400 0.6195 0.6195 18,698 -0.02(-3.72%)
Jun 25, 2002 0.6435 0.6435 0.6435 0.6435 0 +0.00(+0.00%)
Jun 21, 2002 0.6435 0.6435 0.6435 0.6435 1,753 +0.01(+1.62%)
Jun 20, 2002 0.6332 0.6332 0.6332 0.6332 0 +0.00(+0.00%)
Jun 19, 2002 0.6880 0.6880 0.6332 0.6332 16,945 -0.05(-7.04%)
Jun 18, 2002 0.6777 0.6811 0.6674 0.6811 9,349 -0.00(-0.50%)
Jun 17, 2002 0.6845 0.6845 0.6845 0.6845 1,753 -0.01(-0.99%)
Jun 14, 2002 0.6914 0.6914 0.6914 0.6914 0 +0.00(+0.00%)
Jun 12, 2002 0.6914 0.6914 0.6914 0.6914 24,542 -0.00(-0.10%)
Jun 11, 2002 0.6982 0.6982 0.6921 0.6921 3,506 +0.00(+0.10%)
Jun 10, 2002 0.6914 0.6914 0.6914 0.6914 14,608 -0.01(-0.98%)
Jun 07, 2002 0.6982 0.6982 0.6845 0.6982 8,180 -0.01(-0.97%)
Jun 06, 2002 0.7051 0.7051 0.7051 0.7051 2,337 +0.01(+0.98%)
Jun 05, 2002 0.6982 0.6982 0.6982 0.6982 1,168 -0.01(-1.45%)
May 31, 2002 0.7016 0.7085 0.6948 0.7085 6,427 -0.00(-0.48%)
May 28, 2002 0.6845 0.7119 0.6811 0.7119 143,164 +0.02(+2.97%)
May 27, 2002 0.7023 0.7023 0.6777 0.6914 20,452 +0.00(+0.00%)
May 24, 2002 0.7023 0.7023 0.6777 0.6914 20,452 -0.02(-2.51%)
May 23, 2002 0.7092 0.7092 0.7092 0.7092 0 +0.00(+0.00%)
May 22, 2002 0.7092 0.7092 0.7092 0.7092 350,605 -0.01(-0.86%)
May 21, 2002 0.7153 0.7153 0.7153 0.7153 0 +0.00(+0.00%)
May 20, 2002 0.7153 0.7153 0.7153 0.7153 2,337 +0.01(+0.97%)
May 17, 2002 0.7085 0.7085 0.7085 0.7085 0 +0.00(+0.00%)
May 16, 2002 0.7016 0.7119 0.7016 0.7085 11,102 +0.01(+1.97%)
May 15, 2002 0.6948 0.6948 0.6948 0.6948 0 +0.00(+0.00%)
May 14, 2002 0.7051 0.7051 0.6880 0.6948 14,608 -0.01(-1.93%)
May 13, 2002 0.7085 0.7085 0.7085 0.7085 0 +0.00(+0.00%)
May 10, 2002 0.7051 0.7085 0.7016 0.7085 19,283 +0.00(+0.49%)
May 09, 2002 0.7051 0.7051 0.7051 0.7051 0 +0.00(+0.00%)
May 08, 2002 0.7051 0.7051 0.7051 0.7051 11,686 -0.02(-2.37%)
May 07, 2002 0.7222 0.7222 0.7222 0.7222 1,168 -0.00(-0.47%)
May 06, 2002 0.7256 0.7256 0.7256 0.7256 4,674 +0.01(+0.95%)
May 03, 2002 0.7085 0.7188 0.7085 0.7188 2,921 +0.00(+0.00%)
May 02, 2002 0.7181 0.7188 0.7181 0.7188 3,506 -0.00(-0.47%)
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.