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: 4:10 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 (%)
Apr 30, 2007 4.574 4.595 4.531 4.566 11,705 -0.01(-0.17%)
Apr 27, 2007 4.531 4.574 4.531 4.574 3,301 -0.00(-0.02%)
Apr 26, 2007 4.531 4.585 4.451 4.575 25,811 +0.00(+0.08%)
Apr 25, 2007 4.574 4.582 4.542 4.571 5,102 +0.04(+0.88%)
Apr 24, 2007 4.595 4.595 4.523 4.531 15,006 -0.06(-1.39%)
Apr 23, 2007 4.577 4.595 4.547 4.595 21,910 +0.03(+0.70%)
Apr 20, 2007 4.582 4.582 4.531 4.563 33,915 -0.02(-0.41%)
Apr 19, 2007 4.531 4.611 4.531 4.582 25,511 +0.05(+1.12%)
Apr 18, 2007 4.555 4.611 4.531 4.531 54,324 -0.02(-0.41%)
Apr 17, 2007 4.427 4.590 4.411 4.550 128,759 +0.13(+2.83%)
Apr 16, 2007 4.427 4.518 4.401 4.425 59,127 +0.00(+0.06%)
Apr 13, 2007 4.465 4.465 4.411 4.422 58,526 -0.06(-1.37%)
Apr 12, 2007 4.470 4.518 4.435 4.483 30,914 +0.01(+0.30%)
Apr 11, 2007 4.489 4.518 4.398 4.470 94,543 +0.07(+1.64%)
Apr 10, 2007 4.438 4.449 4.334 4.398 192,388 -0.07(-1.61%)
Apr 09, 2007 4.438 4.505 4.398 4.470 19,208 +0.00(+0.00%)
Apr 05, 2007 4.281 4.531 4.225 4.470 108,049 +0.21(+5.01%)
Apr 04, 2007 4.257 4.307 4.230 4.257 96,644 +0.01(+0.25%)
Apr 03, 2007 4.265 4.299 4.198 4.246 43,519 -0.07(-1.61%)
Apr 02, 2007 4.403 4.454 4.305 4.315 80,436 -0.07(-1.58%)
Mar 30, 2007 4.401 4.531 4.358 4.385 111,351 +0.05(+1.17%)
Mar 29, 2007 4.113 4.451 4.113 4.334 96,044 +0.23(+5.58%)
Mar 28, 2007 4.118 4.123 4.083 4.105 21,009 +0.02(+0.39%)
Mar 27, 2007 4.003 4.118 4.001 4.089 198,090 +0.12(+3.09%)
Mar 26, 2007 3.998 4.033 3.945 3.966 77,435 -0.02(-0.47%)
Mar 23, 2007 4.025 4.051 3.884 3.985 209,796 -0.02(-0.60%)
Mar 22, 2007 4.062 4.081 3.876 4.009 87,640 -0.05(-1.31%)
Mar 21, 2007 4.073 4.097 4.059 4.062 93,642 -0.01(-0.13%)
Mar 20, 2007 4.118 4.118 3.993 4.067 162,674 -0.05(-1.23%)
Mar 19, 2007 4.067 4.142 4.035 4.118 127,858 +0.08(+1.98%)
Mar 16, 2007 4.065 4.070 3.987 4.038 36,316 -0.01(-0.33%)
Mar 15, 2007 4.065 4.078 4.014 4.051 57,026 +0.00(+0.00%)
Mar 14, 2007 4.009 4.065 3.980 4.051 340,356 +0.05(+1.33%)
Mar 13, 2007 4.025 4.051 3.995 3.998 97,544 -0.03(-0.66%)
Mar 12, 2007 4.060 4.065 4.025 4.025 62,728 +0.01(+0.33%)
Mar 09, 2007 3.972 4.025 3.972 4.011 61,228 +0.04(+1.01%)
Mar 08, 2007 4.001 4.001 3.701 3.972 14,406 -0.04(-1.06%)
Mar 07, 2007 3.998 4.057 3.998 4.014 71,432 +0.04(+1.07%)
Mar 06, 2007 3.998 4.049 3.961 3.972 59,727 -0.05(-1.26%)
Mar 05, 2007 3.998 4.059 3.969 4.022 27,912 -0.00(-0.07%)
Mar 02, 2007 4.014 4.054 3.998 4.025 24,611 -0.02(-0.59%)
Mar 01, 2007 4.014 4.054 4.011 4.049 20,409 +0.01(+0.26%)
Feb 28, 2007 4.118 4.118 4.011 4.038 186,985 -0.03(-0.72%)
Feb 27, 2007 4.070 4.070 4.011 4.067 191,187 -0.00(-0.07%)
Feb 26, 2007 4.011 4.081 4.011 4.070 57,626 +0.04(+1.06%)
Feb 23, 2007 3.998 4.078 3.998 4.027 41,118 +0.00(+0.07%)
Feb 22, 2007 4.051 4.078 4.022 4.025 23,710 -0.05(-1.24%)
Feb 21, 2007 4.051 4.129 4.011 4.075 35,416 +0.03(+0.86%)
Feb 20, 2007 4.025 4.123 3.985 4.041 99,945 -0.03(-0.85%)
Feb 16, 2007 4.211 4.211 4.011 4.075 64,829 -0.14(-3.23%)
Feb 15, 2007 4.158 4.238 4.131 4.211 40,818 +0.01(+0.32%)
Feb 14, 2007 4.278 4.278 4.185 4.198 13,506 -0.09(-2.17%)
Feb 13, 2007 4.358 4.395 4.147 4.291 30,313 -0.13(-3.01%)
Feb 12, 2007 4.478 4.531 4.305 4.425 61,528 -0.05(-1.19%)
Feb 09, 2007 4.265 4.478 4.249 4.478 115,252 +0.23(+5.46%)
Feb 08, 2007 4.089 4.278 4.078 4.246 70,832 +0.17(+4.12%)
Feb 07, 2007 3.956 4.086 3.942 4.078 62,128 +0.13(+3.38%)
Feb 06, 2007 3.860 3.998 3.814 3.945 96,044 +0.11(+2.78%)
Feb 05, 2007 3.812 3.852 3.812 3.838 3,901 -0.03(-0.69%)
Feb 02, 2007 3.902 3.902 3.825 3.865 13,806 -0.02(-0.62%)
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.