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 (%)
Sep 30, 2005 2.499 2.629 2.485 2.574 66,030 +0.01(+0.27%)
Sep 29, 2005 2.718 2.718 2.430 2.567 160,694 -0.13(-4.70%)
Sep 28, 2005 2.738 2.738 2.650 2.694 40,904 -0.04(-1.63%)
Sep 27, 2005 2.752 2.755 2.728 2.738 40,904 -0.01(-0.50%)
Sep 26, 2005 2.755 2.755 2.701 2.752 40,904 +0.02(+0.75%)
Sep 23, 2005 2.731 2.731 2.704 2.731 32,138 +0.06(+2.31%)
Sep 22, 2005 2.584 2.670 2.584 2.670 53,759 +0.07(+2.63%)
Sep 21, 2005 2.595 2.635 2.567 2.601 44,410 +0.01(+0.24%)
Sep 20, 2005 2.519 2.642 2.519 2.595 25,126 +0.09(+3.72%)
Sep 19, 2005 2.420 2.598 2.420 2.502 119,790 +0.09(+3.84%)
Sep 16, 2005 2.567 2.567 2.327 2.410 179,977 -0.19(-7.37%)
Sep 15, 2005 2.704 2.704 2.533 2.601 75,380 -0.02(-0.63%)
Sep 14, 2005 2.598 2.648 2.564 2.618 98,753 +0.05(+1.95%)
Sep 13, 2005 2.581 2.582 2.564 2.568 59,018 -0.02(-0.58%)
Sep 12, 2005 2.570 2.609 2.518 2.583 114,531 -0.05(-1.95%)
Sep 09, 2005 2.670 2.697 2.616 2.634 41,488 -0.00(-0.05%)
Sep 08, 2005 2.601 2.721 2.533 2.635 235,490 -0.12(-4.47%)
Sep 07, 2005 2.823 2.835 2.755 2.759 50,837 -0.04(-1.59%)
Sep 06, 2005 2.803 2.835 2.670 2.803 168,290 +0.02(+0.74%)
Sep 02, 2005 2.737 2.806 2.737 2.783 140,242 +0.05(+2.01%)
Sep 01, 2005 2.635 2.735 2.605 2.728 18,698 +0.11(+4.35%)
Aug 31, 2005 2.591 2.614 2.565 2.614 43,825 +0.05(+1.84%)
Aug 30, 2005 2.564 2.632 2.550 2.567 31,554 +0.00(+0.13%)
Aug 29, 2005 2.612 2.666 2.478 2.564 119,205 +0.01(+0.48%)
Aug 26, 2005 2.690 2.735 2.499 2.551 126,802 -0.12(-4.44%)
Aug 25, 2005 2.566 2.718 2.514 2.670 150,176 +0.11(+4.33%)
Aug 24, 2005 2.543 2.560 2.481 2.559 50,253 +0.03(+1.03%)
Aug 23, 2005 2.499 2.550 2.499 2.533 60,187 +0.04(+1.70%)
Aug 22, 2005 2.429 2.501 2.429 2.490 67,783 +0.06(+2.51%)
Aug 19, 2005 2.492 2.492 2.396 2.429 28,632 -0.03(-1.42%)
Aug 18, 2005 2.560 2.560 2.362 2.464 98,753 -0.07(-2.70%)
Aug 17, 2005 2.464 2.566 2.464 2.533 73,042 +0.07(+2.92%)
Aug 16, 2005 2.427 2.464 2.362 2.461 35,060 +0.07(+2.71%)
Aug 15, 2005 2.495 2.518 2.314 2.396 127,386 -0.05(-2.07%)
Aug 12, 2005 2.388 2.701 2.388 2.447 444,684 +0.06(+2.47%)
Aug 11, 2005 2.372 2.392 2.372 2.388 8,765 +0.00(+0.00%)
Aug 10, 2005 2.413 2.430 2.362 2.388 81,223 -0.02(-0.74%)
Aug 09, 2005 2.345 2.420 2.345 2.405 103,428 +0.07(+3.05%)
Aug 08, 2005 2.297 2.334 2.282 2.334 54,343 +0.05(+2.40%)
Aug 05, 2005 2.305 2.340 2.273 2.279 119,205 -0.04(-1.74%)
Aug 04, 2005 2.396 2.396 2.314 2.320 81,223 -0.09(-3.56%)
Aug 03, 2005 2.407 2.450 2.389 2.405 56,096 -0.00(-0.06%)
Aug 02, 2005 2.461 2.461 2.407 2.407 76,548 -0.04(-1.79%)
Aug 01, 2005 2.406 2.471 2.389 2.451 499,028 +0.06(+2.43%)
Jul 29, 2005 2.385 2.396 2.293 2.392 225,556 +0.12(+5.33%)
Jul 28, 2005 2.204 2.292 2.201 2.271 260,032 +0.14(+6.69%)
Jul 27, 2005 2.054 2.129 2.054 2.129 269,382 +0.08(+3.77%)
Jul 26, 2005 2.013 2.054 2.013 2.052 118,037 +0.04(+2.11%)
Jul 25, 2005 2.053 2.053 1.995 2.009 30,385 -0.04(-2.13%)
Jul 22, 2005 1.926 2.053 1.903 2.053 111,609 +0.14(+7.49%)
Jul 21, 2005 1.924 1.924 1.910 1.910 5,259 -0.01(-0.53%)
Jul 20, 2005 1.872 1.920 1.865 1.920 34,476 +0.06(+3.13%)
Jul 19, 2005 1.814 1.876 1.814 1.862 77,717 +0.07(+3.62%)
Jul 18, 2005 1.739 1.800 1.728 1.797 178,224 -0.08(-4.06%)
Jul 15, 2005 1.941 1.941 1.857 1.873 43,241 -0.07(-3.66%)
Jul 14, 2005 1.971 1.989 1.944 1.944 32,138 -0.03(-1.29%)
Jul 13, 2005 1.986 1.989 1.965 1.969 29,217 -0.03(-1.57%)
Jul 12, 2005 1.989 2.036 1.984 2.001 104,597 +0.02(+1.14%)
Jul 11, 2005 1.930 1.978 1.928 1.978 94,663 +0.04(+1.98%)
Jul 08, 2005 1.937 1.940 1.928 1.940 9,933 -0.00(-0.04%)
Jul 07, 2005 1.950 1.950 1.927 1.941 68,368 -0.00(-0.25%)
Jul 06, 2005 1.921 1.945 1.865 1.945 67,783 +0.03(+1.32%)
Jul 05, 2005 1.852 1.950 1.852 1.920 172,381 +0.08(+4.28%)
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.