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 (%)
Sep 29, 2006 4.857 4.863 4.816 4.816 12,271 +0.01(+0.23%)
Sep 28, 2006 4.751 4.805 4.737 4.805 18,406 +0.03(+0.63%)
Sep 27, 2006 4.833 4.833 4.737 4.775 22,497 -0.06(-1.19%)
Sep 26, 2006 4.800 4.833 4.800 4.833 1,753 -0.00(-0.06%)
Sep 25, 2006 4.803 4.877 4.797 4.836 3,798 +0.01(+0.23%)
Sep 22, 2006 4.797 4.877 4.797 4.825 9,933 +0.03(+0.57%)
Sep 21, 2006 4.797 4.846 4.797 4.797 21,328 -0.03(-0.62%)
Sep 20, 2006 4.997 4.997 4.800 4.827 153,974 -0.10(-2.11%)
Sep 19, 2006 4.874 4.931 4.863 4.931 33,307 +0.07(+1.35%)
Sep 18, 2006 4.951 4.951 4.866 4.866 21,620 -0.06(-1.28%)
Sep 15, 2006 4.997 5.011 4.926 4.929 31,846 -0.07(-1.48%)
Sep 14, 2006 5.038 5.044 4.997 5.003 12,855 +0.02(+0.49%)
Sep 13, 2006 4.997 5.044 4.978 4.978 12,271 -0.05(-0.93%)
Sep 12, 2006 4.997 5.034 4.994 5.024 8,180 +0.03(+0.55%)
Sep 11, 2006 5.046 5.052 4.951 4.997 12,855 -0.07(-1.35%)
Sep 08, 2006 5.066 5.133 5.066 5.066 329,277 +0.00(+0.00%)
Sep 07, 2006 4.997 5.066 4.997 5.066 6,719 +0.07(+1.37%)
Sep 06, 2006 5.066 5.107 4.983 4.997 63,401 +0.01(+0.27%)
Sep 05, 2006 5.011 5.011 4.970 4.983 50,253 -0.08(-1.62%)
Sep 01, 2006 5.096 5.109 5.049 5.066 85,898 -0.03(-0.54%)
Aug 31, 2006 5.118 5.120 5.079 5.093 43,825 -0.04(-0.75%)
Aug 30, 2006 5.098 5.131 5.093 5.131 7,596 +0.02(+0.48%)
Aug 29, 2006 5.093 5.161 5.093 5.107 19,283 +0.00(+0.00%)
Aug 28, 2006 5.120 5.175 5.107 5.107 3,798 -0.03(-0.53%)
Aug 25, 2006 5.093 5.137 5.079 5.134 10,810 +0.00(+0.00%)
Aug 24, 2006 5.134 5.134 5.134 5.134 292 +0.05(+1.08%)
Aug 23, 2006 5.202 5.202 5.079 5.079 23,373 -0.05(-1.07%)
Aug 22, 2006 5.118 5.181 5.093 5.134 27,464 +0.07(+1.35%)
Aug 21, 2006 5.131 5.131 5.000 5.066 15,777 +0.01(+0.22%)
Aug 18, 2006 5.066 5.066 4.983 5.055 10,810 -0.01(-0.22%)
Aug 17, 2006 4.997 5.068 4.978 5.066 9,057 +0.05(+1.09%)
Aug 16, 2006 5.085 5.131 5.011 5.011 12,563 -0.01(-0.27%)
Aug 15, 2006 5.066 5.066 4.937 5.024 77,133 +0.03(+0.55%)
Aug 14, 2006 5.093 5.093 4.942 4.997 49,669 +0.00(+0.00%)
Aug 11, 2006 5.011 5.024 4.929 4.997 75,088 +0.22(+4.64%)
Aug 10, 2006 4.658 4.805 4.658 4.775 33,015 +0.11(+2.29%)
Aug 09, 2006 4.723 4.723 4.655 4.668 8,180 +0.01(+0.24%)
Aug 08, 2006 4.658 4.668 4.586 4.658 52,006 -0.01(-0.29%)
Aug 07, 2006 4.668 4.697 4.655 4.671 20,452 -0.05(-1.04%)
Aug 04, 2006 4.710 4.726 4.655 4.721 28,048 +0.00(+0.06%)
Aug 03, 2006 4.929 4.929 4.658 4.718 24,250 -0.20(-4.01%)
Aug 02, 2006 4.627 4.915 4.627 4.915 70,121 +0.29(+6.21%)
Aug 01, 2006 4.655 4.693 4.627 4.627 18,114 +0.00(+0.06%)
Jul 31, 2006 4.575 4.625 4.545 4.625 13,732 +0.11(+2.49%)
Jul 28, 2006 4.710 4.751 4.408 4.512 106,934 -0.17(-3.63%)
Jul 27, 2006 4.929 4.929 4.655 4.682 63,109 -0.07(-1.44%)
Jul 26, 2006 4.855 4.855 4.751 4.751 22,789 -0.10(-2.14%)
Jul 25, 2006 4.838 4.871 4.819 4.855 10,226 +0.08(+1.78%)
Jul 24, 2006 4.874 4.874 4.770 4.770 10,226 -0.04(-0.91%)
Jul 21, 2006 4.970 4.970 4.794 4.814 25,711 -0.19(-3.83%)
Jul 20, 2006 5.148 5.148 5.005 5.005 3,798 -0.10(-1.93%)
Jul 19, 2006 4.997 5.104 4.956 5.104 4,382 +0.17(+3.50%)
Jul 18, 2006 5.041 5.041 4.931 4.931 11,979 -0.18(-3.43%)
Jul 17, 2006 5.148 5.211 5.085 5.107 30,970 -0.08(-1.48%)
Jul 14, 2006 5.271 5.287 5.134 5.183 9,349 -0.02(-0.37%)
Jul 13, 2006 5.202 5.202 5.161 5.202 37,105 +0.04(+0.80%)
Jul 12, 2006 5.202 5.202 5.079 5.161 23,958 -0.10(-1.82%)
Jul 11, 2006 5.298 5.298 5.194 5.257 33,599 -0.03(-0.66%)
Jul 10, 2006 5.189 5.292 5.189 5.292 31,846 +0.17(+3.36%)
Jul 07, 2006 5.183 5.183 5.120 5.120 10,226 +0.00(+0.00%)
Jul 06, 2006 5.120 5.186 5.063 5.120 15,777 +0.05(+1.08%)
Jul 05, 2006 5.134 5.200 4.997 5.066 32,723 -0.05(-1.07%)
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.