Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

30.34 -0.22 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 6.784 6.877 6.664 6.770 55,225 +0.06(+0.83%)
Jan 30, 2006 6.930 6.930 6.637 6.714 92,742 -0.21(-3.04%)
Jan 27, 2006 6.754 6.925 6.677 6.925 68,431 +0.25(+3.67%)
Jan 26, 2006 6.450 6.792 6.429 6.680 83,738 +0.22(+3.34%)
Jan 25, 2006 6.530 6.597 6.266 6.464 49,522 -0.07(-1.02%)
Jan 24, 2006 6.896 6.930 6.530 6.530 105,948 -0.13(-1.92%)
Jan 23, 2006 5.864 6.664 5.864 6.658 134,761 +0.79(+13.55%)
Jan 20, 2006 5.864 5.867 5.824 5.864 17,107 -0.02(-0.27%)
Jan 19, 2006 5.880 5.880 5.829 5.880 36,016 -0.00(-0.00%)
Jan 18, 2006 5.877 5.883 5.864 5.880 20,409 +0.00(+0.05%)
Jan 17, 2006 5.867 5.917 5.837 5.877 40,218 +0.01(+0.18%)
Jan 13, 2006 5.917 5.920 5.864 5.867 67,831 -0.08(-1.30%)
Jan 12, 2006 5.984 6.005 5.917 5.944 69,631 +0.03(+0.45%)
Jan 11, 2006 5.944 5.947 5.877 5.917 67,831 -0.08(-1.33%)
Jan 10, 2006 6.000 6.099 5.947 5.997 105,348 +0.10(+1.63%)
Jan 09, 2006 6.024 6.045 5.864 5.901 169,577 -0.16(-2.64%)
Jan 06, 2006 5.957 6.061 5.824 6.061 73,533 +0.04(+0.62%)
Jan 05, 2006 6.091 6.115 5.997 6.024 26,412 -0.02(-0.40%)
Jan 04, 2006 5.904 6.051 5.867 6.048 45,921 +0.20(+3.37%)
Jan 03, 2006 5.811 5.851 5.763 5.851 44,120 -0.12(-2.01%)
Dec 30, 2005 6.037 6.051 5.883 5.971 55,825 -0.11(-1.80%)
Dec 29, 2005 6.037 6.117 6.037 6.080 54,925 -0.02(-0.39%)
Dec 28, 2005 6.197 6.208 6.024 6.104 57,326 -0.03(-0.43%)
Dec 27, 2005 6.344 6.344 6.131 6.131 34,215 -0.25(-3.93%)
Dec 23, 2005 6.410 6.437 6.344 6.381 15,307 +0.00(+0.00%)
Dec 22, 2005 6.264 6.397 6.264 6.381 23,110 +0.14(+2.22%)
Dec 21, 2005 6.224 6.242 6.224 6.242 3,601 +0.07(+1.21%)
Dec 20, 2005 6.464 6.464 6.131 6.168 42,019 -0.20(-3.10%)
Dec 19, 2005 6.504 6.504 6.365 6.365 58,226 -0.10(-1.53%)
Dec 16, 2005 6.344 6.624 6.344 6.464 88,540 +0.16(+2.54%)
Dec 15, 2005 5.997 6.370 5.997 6.304 184,584 +0.33(+5.58%)
Dec 14, 2005 5.971 6.048 5.968 5.971 52,524 -0.01(-0.22%)
Dec 13, 2005 6.024 6.077 5.968 5.984 25,511 +0.07(+1.13%)
Dec 12, 2005 5.957 5.957 5.867 5.917 31,814 +0.17(+2.92%)
Dec 09, 2005 5.624 5.811 5.624 5.749 17,407 +0.16(+2.91%)
Dec 08, 2005 5.824 5.861 5.523 5.587 51,323 -0.17(-3.01%)
Dec 07, 2005 5.984 5.987 5.752 5.760 36,616 -0.26(-4.38%)
Dec 06, 2005 6.144 6.197 5.880 6.024 57,626 -0.05(-0.75%)
Dec 05, 2005 5.997 6.155 5.997 6.069 73,233 +0.07(+1.24%)
Dec 02, 2005 6.117 6.131 5.944 5.995 61,228 -0.03(-0.44%)
Dec 01, 2005 6.005 6.091 5.851 6.021 43,219 +0.06(+0.94%)
Nov 30, 2005 5.824 5.965 5.731 5.965 42,619 +0.29(+5.07%)
Nov 29, 2005 5.949 5.971 5.651 5.677 51,923 -0.21(-3.62%)
Nov 28, 2005 6.115 6.115 5.891 5.891 119,754 -0.23(-3.83%)
Nov 25, 2005 5.781 6.234 5.781 6.125 125,457 +0.34(+5.95%)
Nov 23, 2005 5.264 5.837 5.264 5.781 239,810 +0.58(+11.23%)
Nov 22, 2005 5.238 5.238 5.120 5.198 21,910 +0.03(+0.52%)
Nov 21, 2005 5.126 5.238 5.126 5.171 42,319 +0.09(+1.68%)
Nov 18, 2005 5.064 5.128 4.958 5.086 33,315 -0.02(-0.37%)
Nov 17, 2005 5.198 5.211 5.038 5.104 27,912 -0.07(-1.29%)
Nov 16, 2005 5.278 5.278 5.123 5.171 41,419 -0.10(-1.87%)
Nov 15, 2005 5.176 5.302 5.224 5.270 34,515 +0.03(+0.66%)
Nov 14, 2005 5.235 5.264 5.051 5.235 38,717 +0.01(+0.20%)
Nov 11, 2005 5.251 5.251 5.120 5.224 9,604 -0.05(-1.01%)
Nov 10, 2005 5.424 5.424 5.011 5.278 246,713 -0.15(-2.80%)
Nov 09, 2005 5.406 5.528 5.384 5.429 102,346 +0.05(+0.94%)
Nov 08, 2005 5.251 5.395 5.224 5.379 146,767 +0.12(+2.28%)
Nov 07, 2005 5.091 5.262 5.091 5.259 109,250 +0.20(+3.90%)
Nov 04, 2005 5.064 5.102 4.944 5.062 115,252 -0.00(-0.05%)
Nov 03, 2005 5.104 5.104 4.979 5.064 85,839 +0.00(+0.00%)
Nov 02, 2005 4.907 5.144 4.878 5.064 217,299 +0.17(+3.54%)
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.