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

Graham Corp (NY: GHM )

28.82 -0.89 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 5.901 5.901 5.394 5.709 113,654 -0.11(-1.88%)
Apr 27, 2006 6.237 6.237 5.819 5.819 66,322 -0.44(-7.00%)
Apr 26, 2006 6.229 6.295 6.183 6.257 41,196 -0.03(-0.44%)
Apr 25, 2006 6.284 6.298 6.194 6.284 117,745 +0.19(+3.15%)
Apr 24, 2006 6.013 6.161 5.942 6.092 146,670 +0.46(+8.22%)
Apr 21, 2006 5.682 5.750 5.575 5.630 15,485 -0.07(-1.15%)
Apr 20, 2006 5.805 5.819 5.682 5.695 37,397 -0.04(-0.72%)
Apr 19, 2006 5.777 5.777 5.654 5.737 18,406 -0.01(-0.23%)
Apr 18, 2006 5.419 5.808 5.419 5.750 43,533 +0.22(+3.91%)
Apr 17, 2006 5.641 5.641 5.463 5.534 17,822 +0.03(+0.55%)
Apr 13, 2006 5.359 5.602 5.359 5.504 31,262 +0.16(+3.08%)
Apr 12, 2006 5.093 5.339 5.066 5.339 65,446 +0.27(+5.35%)
Apr 11, 2006 5.285 5.285 5.066 5.068 15,192 -0.20(-3.84%)
Apr 10, 2006 5.435 5.460 5.265 5.271 14,024 -0.21(-3.75%)
Apr 07, 2006 5.695 5.791 5.476 5.476 25,711 -0.15(-2.68%)
Apr 06, 2006 5.654 5.805 5.337 5.627 66,907 -0.11(-1.91%)
Apr 05, 2006 5.531 5.736 5.531 5.736 16,069 +0.27(+4.91%)
Apr 04, 2006 5.517 5.558 5.367 5.468 23,373 -0.05(-0.89%)
Apr 03, 2006 5.408 5.572 5.339 5.517 34,184 +0.18(+3.33%)
Mar 31, 2006 5.361 5.443 5.339 5.339 23,373 -0.03(-0.51%)
Mar 30, 2006 5.405 5.430 5.339 5.367 6,719 +0.03(+0.56%)
Mar 29, 2006 5.285 5.337 5.219 5.337 27,464 +0.05(+0.98%)
Mar 28, 2006 5.093 5.285 5.068 5.285 9,057 +0.14(+2.66%)
Mar 27, 2006 4.953 5.326 4.953 5.148 39,735 +0.22(+4.44%)
Mar 24, 2006 4.860 4.929 4.819 4.929 23,665 +0.09(+1.94%)
Mar 23, 2006 4.942 4.983 4.819 4.835 9,057 -0.04(-0.80%)
Mar 22, 2006 4.915 4.942 4.860 4.874 17,238 -0.10(-1.93%)
Mar 21, 2006 5.057 5.134 4.970 4.970 34,184 -0.07(-1.36%)
Mar 20, 2006 4.888 5.063 4.874 5.038 20,159 +0.12(+2.39%)
Mar 17, 2006 4.860 4.929 4.852 4.920 16,361 +0.01(+0.28%)
Mar 16, 2006 4.888 4.929 4.852 4.907 10,810 +0.00(+0.00%)
Mar 15, 2006 4.912 4.915 4.852 4.907 13,732 +0.02(+0.45%)
Mar 14, 2006 4.860 4.915 4.852 4.885 8,765 -0.00(-0.06%)
Mar 13, 2006 4.852 4.926 4.852 4.888 9,933 +0.03(+0.53%)
Mar 10, 2006 4.929 4.970 4.860 4.862 17,530 -0.04(-0.80%)
Mar 09, 2006 4.983 5.024 4.879 4.901 23,665 -0.08(-1.65%)
Mar 08, 2006 4.970 5.024 4.929 4.983 35,060 +0.00(+0.00%)
Mar 07, 2006 4.997 5.052 4.970 4.983 12,855 -0.02(-0.33%)
Mar 06, 2006 5.137 5.137 4.997 5.000 17,822 -0.08(-1.56%)
Mar 03, 2006 5.093 5.148 5.068 5.079 9,057 -0.08(-1.59%)
Mar 02, 2006 5.326 5.326 5.098 5.161 7,012 -0.11(-2.08%)
Mar 01, 2006 5.024 5.309 5.024 5.271 23,665 +0.27(+5.48%)
Feb 28, 2006 5.175 5.134 4.931 4.997 41,488 -0.18(-3.44%)
Feb 27, 2006 5.041 5.271 5.013 5.175 17,530 +0.20(+4.07%)
Feb 24, 2006 5.257 5.339 4.970 4.972 44,410 -0.38(-7.11%)
Feb 23, 2006 5.271 5.476 5.271 5.353 37,397 +0.15(+2.89%)
Feb 22, 2006 5.148 5.394 5.145 5.202 80,054 +0.20(+4.05%)
Feb 21, 2006 4.929 5.093 4.929 5.000 8,765 +0.07(+1.45%)
Feb 17, 2006 5.079 5.093 4.912 4.929 202,182 -0.19(-3.79%)
Feb 16, 2006 5.107 5.186 5.066 5.123 40,027 -0.01(-0.27%)
Feb 15, 2006 5.244 5.244 4.997 5.137 41,780 -0.12(-2.34%)
Feb 14, 2006 5.244 5.260 5.202 5.260 11,102 -0.05(-0.98%)
Feb 13, 2006 5.421 5.421 5.161 5.312 42,364 -0.11(-2.02%)
Feb 10, 2006 5.443 5.682 5.326 5.421 110,148 +0.04(+0.66%)
Feb 09, 2006 5.148 5.405 5.148 5.386 81,515 +0.29(+5.75%)
Feb 08, 2006 5.134 5.271 4.956 5.093 100,799 +0.08(+1.69%)
Feb 07, 2006 5.271 5.271 4.959 5.008 64,862 -0.24(-4.49%)
Feb 06, 2006 5.202 5.271 5.178 5.244 49,669 +0.04(+0.68%)
Feb 03, 2006 5.449 5.531 5.178 5.208 122,712 -0.27(-4.90%)
Feb 02, 2006 5.575 5.627 5.353 5.476 295,677 -0.10(-1.72%)
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.