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

Graham Corp (NY: GHM )

28.36 -0.51 (-1.77%)
Streaming Delayed Price Updated: 12:32 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 (%)
Aug 31, 2007 10.09 10.09 9.477 9.939 67,199 -0.07(-0.71%)
Aug 30, 2007 9.917 10.06 9.830 10.01 68,075 +0.08(+0.86%)
Aug 29, 2007 10.08 10.08 9.833 9.926 57,265 +0.09(+0.92%)
Aug 28, 2007 9.748 9.964 9.638 9.835 134,691 -0.09(-0.94%)
Aug 27, 2007 9.909 9.983 9.833 9.928 100,799 +0.05(+0.55%)
Aug 24, 2007 9.592 9.923 9.523 9.874 120,374 +0.32(+3.35%)
Aug 23, 2007 9.718 9.718 9.323 9.553 182,899 -0.09(-0.97%)
Aug 22, 2007 8.995 9.690 8.995 9.646 231,984 +0.65(+7.25%)
Aug 21, 2007 8.951 9.030 8.647 8.995 256,234 +0.29(+3.30%)
Aug 20, 2007 8.762 8.773 8.543 8.707 55,512 -0.01(-0.06%)
Aug 17, 2007 8.729 8.858 8.214 8.713 101,091 +0.27(+3.21%)
Aug 16, 2007 8.833 8.833 8.231 8.442 190,495 -0.13(-1.50%)
Aug 15, 2007 8.762 8.899 8.420 8.570 100,214 +0.03(+0.32%)
Aug 14, 2007 8.762 8.962 8.518 8.543 263,246 -0.19(-2.19%)
Aug 13, 2007 8.899 9.290 8.735 8.735 397,353 +0.04(+0.47%)
Aug 10, 2007 9.036 9.036 8.625 8.694 459,293 -0.48(-5.22%)
Aug 09, 2007 9.638 9.638 9.173 9.173 334,828 -0.60(-6.16%)
Aug 08, 2007 9.865 9.950 9.310 9.775 254,189 -0.11(-1.11%)
Aug 07, 2007 10.33 10.33 9.655 9.885 238,411 -0.44(-4.27%)
Aug 06, 2007 9.994 10.58 9.956 10.33 511,300 +0.47(+4.75%)
Aug 03, 2007 10.03 10.20 9.718 9.857 337,750 +0.14(+1.44%)
Aug 02, 2007 9.737 9.854 9.666 9.718 291,587 -0.07(-0.73%)
Aug 01, 2007 9.898 10.04 9.178 9.789 482,667 -0.10(-0.97%)
Jul 31, 2007 9.789 10.27 9.675 9.885 615,605 +0.16(+1.69%)
Jul 30, 2007 8.830 10.07 8.283 9.720 1,246,111 +2.38(+32.46%)
Jul 27, 2007 7.283 7.412 6.958 7.338 152,513 -0.08(-1.11%)
Jul 26, 2007 7.639 7.648 7.245 7.420 75,088 -0.27(-3.56%)
Jul 25, 2007 7.787 8.006 7.283 7.694 149,883 -0.21(-2.60%)
Jul 24, 2007 7.858 8.077 7.763 7.899 160,402 -0.04(-0.52%)
Jul 23, 2007 8.012 8.192 7.776 7.941 128,847 -0.09(-1.16%)
Jul 20, 2007 8.050 8.116 7.817 8.034 80,639 +0.01(+0.14%)
Jul 19, 2007 8.028 8.140 7.776 8.023 90,280 +0.02(+0.27%)
Jul 18, 2007 8.132 8.132 7.689 8.001 177,348 -0.21(-2.60%)
Jul 17, 2007 8.565 8.565 7.752 8.214 352,943 -0.35(-4.09%)
Jul 16, 2007 8.732 8.784 8.162 8.565 238,996 -0.22(-2.55%)
Jul 13, 2007 8.787 8.830 8.680 8.789 137,904 +0.11(+1.29%)
Jul 12, 2007 8.349 8.830 8.138 8.677 513,637 +0.36(+4.31%)
Jul 11, 2007 8.346 8.474 8.146 8.318 189,327 -0.14(-1.65%)
Jul 10, 2007 8.483 8.557 8.077 8.458 203,059 -0.08(-0.93%)
Jul 09, 2007 8.554 8.625 8.280 8.537 361,708 +0.05(+0.61%)
Jul 06, 2007 8.620 8.800 8.450 8.485 245,716 -0.08(-0.99%)
Jul 05, 2007 8.433 8.795 8.351 8.570 402,904 +0.25(+2.96%)
Jul 03, 2007 8.004 8.453 7.998 8.324 280,776 +0.37(+4.65%)
Jul 02, 2007 7.667 8.041 7.590 7.954 175,010 +0.25(+3.20%)
Jun 29, 2007 7.598 7.804 7.527 7.708 186,405 +0.23(+3.11%)
Jun 28, 2007 7.242 7.557 7.171 7.475 104,597 +0.12(+1.68%)
Jun 27, 2007 7.407 7.407 7.114 7.352 81,515 +0.01(+0.15%)
Jun 26, 2007 7.598 7.598 7.160 7.341 240,457 -0.19(-2.51%)
Jun 25, 2007 7.338 7.648 7.215 7.530 174,134 +0.21(+2.80%)
Jun 22, 2007 7.398 7.503 7.131 7.324 149,007 -0.17(-2.24%)
Jun 21, 2007 6.829 7.585 6.777 7.492 100,214 +0.53(+7.66%)
Jun 20, 2007 7.311 7.338 6.845 6.959 92,910 -0.28(-3.84%)
Jun 19, 2007 6.952 7.322 6.859 7.237 142,871 +0.15(+2.05%)
Jun 18, 2007 7.092 7.188 6.708 7.092 104,597 +0.07(+1.01%)
Jun 15, 2007 7.201 7.223 6.854 7.021 122,127 -0.20(-2.81%)
Jun 14, 2007 7.174 7.664 6.960 7.223 250,098 +0.16(+2.25%)
Jun 13, 2007 6.851 7.119 6.848 7.064 129,139 +0.23(+3.32%)
Jun 12, 2007 6.873 7.311 6.596 6.837 283,406 -0.12(-1.69%)
Jun 11, 2007 6.489 7.188 6.440 6.955 207,149 +0.59(+9.25%)
Jun 08, 2007 6.325 6.404 6.169 6.366 368,428 +0.04(+0.65%)
Jun 07, 2007 6.558 6.777 6.246 6.325 429,199 -0.26(-3.95%)
Jun 06, 2007 6.317 6.640 6.131 6.585 497,860 +0.24(+3.71%)
Jun 05, 2007 5.641 6.558 5.750 6.350 1,787,505 +1.37(+27.56%)
Jun 04, 2007 4.846 4.983 4.846 4.978 78,009 +0.18(+3.77%)
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.