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

Graham Corp (NY: GHM )

27.05 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 1.064 1.129 1.056 1.060 165,953 +0.01(+0.58%)
Jan 28, 2005 0.9823 1.054 0.9652 1.054 182,899 +0.07(+7.02%)
Jan 27, 2005 0.9796 0.9850 0.9796 0.9850 3,506 +0.01(+0.70%)
Jan 26, 2005 0.9782 0.9782 0.9782 0.9782 0 +0.00(+0.00%)
Jan 25, 2005 0.9727 0.9782 0.9727 0.9782 1,753 +0.01(+0.63%)
Jan 24, 2005 0.9720 0.9720 0.9720 0.9720 584 -0.00(-0.35%)
Jan 21, 2005 0.9693 0.9768 0.9693 0.9755 8,765 +0.01(+0.71%)
Jan 20, 2005 0.9686 0.9686 0.9652 0.9686 8,180 -0.01(-0.53%)
Jan 19, 2005 0.9755 0.9755 0.9727 0.9738 3,506 -0.01(-0.52%)
Jan 18, 2005 0.9789 0.9789 0.9789 0.9789 0 +0.00(+0.00%)
Jan 14, 2005 0.9789 0.9789 0.9789 0.9789 584 +0.00(+0.00%)
Jan 13, 2005 0.9789 0.9789 0.9789 0.9789 0 +0.00(+0.00%)
Jan 12, 2005 0.9789 0.9789 0.9789 0.9789 1,753 -0.00(-0.35%)
Jan 11, 2005 0.9823 0.9823 0.9823 0.9823 584 +0.00(+0.00%)
Jan 10, 2005 0.9926 0.9926 0.9823 0.9823 15,192 -0.02(-1.71%)
Jan 07, 2005 1.003 1.003 0.9994 0.9994 3,506 -0.01(-1.28%)
Jan 06, 2005 1.012 1.012 1.004 1.012 11,686 -0.00(-0.47%)
Jan 05, 2005 1.020 1.020 1.013 1.017 11,686 -0.00(-0.27%)
Jan 04, 2005 1.020 1.020 1.020 1.020 1,753 +0.00(+0.40%)
Jan 03, 2005 1.016 1.016 1.016 1.016 6,427 +0.00(+0.34%)
Dec 31, 2004 0.9960 1.012 0.9926 1.012 12,271 +0.01(+0.96%)
Dec 30, 2004 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Dec 29, 2004 1.003 1.003 0.9960 1.003 3,506 +0.00(+0.34%)
Dec 28, 2004 0.9891 0.9994 0.9891 0.9994 8,765 +0.01(+1.04%)
Dec 27, 2004 0.9775 0.9891 0.9775 0.9891 22,205 +0.02(+1.76%)
Dec 23, 2004 0.9761 0.9761 0.9679 0.9720 7,012 +0.00(+0.00%)
Dec 22, 2004 0.9686 0.9720 0.9652 0.9720 5,843 +0.01(+0.71%)
Dec 21, 2004 0.9515 0.9652 0.9515 0.9652 27,464 +0.02(+2.17%)
Dec 20, 2004 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Dec 17, 2004 0.9412 0.9447 0.9310 0.9447 29,801 -0.00(-0.36%)
Dec 16, 2004 0.9378 0.9481 0.9344 0.9481 15,192 +0.02(+2.06%)
Dec 15, 2004 0.9269 0.9289 0.9269 0.9289 7,596 +0.01(+0.59%)
Dec 14, 2004 0.9180 0.9234 0.9180 0.9234 14,608 -0.00(-0.15%)
Dec 13, 2004 0.9173 0.9248 0.9166 0.9248 23,958 +0.00(+0.30%)
Dec 10, 2004 0.9221 0.9221 0.9221 0.9221 1,753 +0.01(+0.60%)
Dec 09, 2004 0.8967 0.9166 0.8967 0.9166 14,608 +0.02(+1.83%)
Dec 08, 2004 0.8933 0.9002 0.8906 0.9002 13,439 +0.00(+0.00%)
Dec 07, 2004 0.9002 0.9002 0.9002 0.9002 2,921 +0.01(+0.77%)
Dec 06, 2004 0.8851 0.8933 0.8851 0.8933 39,735 +0.01(+1.16%)
Dec 03, 2004 0.8830 0.8899 0.8830 0.8830 52,006 -0.01(-0.77%)
Dec 02, 2004 0.8906 0.8906 0.8844 0.8899 49,084 -0.02(-2.26%)
Dec 01, 2004 0.9036 0.9104 0.9002 0.9104 10,518 +0.02(+2.23%)
Nov 30, 2004 0.9002 0.9002 0.8906 0.8906 6,427 -0.01(-0.61%)
Nov 29, 2004 0.8899 0.8960 0.8830 0.8960 23,373 +0.01(+0.69%)
Nov 26, 2004 0.8899 0.8899 0.8899 0.8899 0 +0.00(+0.00%)
Nov 24, 2004 0.8933 0.8933 0.8899 0.8899 9,349 +0.00(+0.00%)
Nov 23, 2004 0.8899 0.8899 0.8899 0.8899 1,753 +0.00(+0.00%)
Nov 22, 2004 0.8933 0.8933 0.8899 0.8899 25,711 +0.00(+0.00%)
Nov 19, 2004 0.8762 0.8899 0.8762 0.8899 12,855 +0.02(+2.36%)
Nov 18, 2004 0.8707 0.8728 0.8625 0.8694 13,439 +0.00(+0.00%)
Nov 17, 2004 0.8625 0.8694 0.8625 0.8694 3,506 +0.01(+1.52%)
Nov 16, 2004 0.8563 0.8598 0.8563 0.8563 10,518 +0.00(+0.08%)
Nov 15, 2004 0.8557 0.8557 0.8557 0.8557 2,921 +0.00(+0.00%)
Nov 12, 2004 0.8536 0.8557 0.8536 0.8557 8,180 +0.01(+0.97%)
Nov 11, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 10, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 09, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 08, 2004 0.8474 0.8474 0.8474 0.8474 0 +0.00(+0.00%)
Nov 05, 2004 0.8406 0.8474 0.8406 0.8474 1,753 +0.01(+1.48%)
Nov 04, 2004 0.8351 0.8351 0.8146 0.8351 27,464 -0.01(-0.81%)
Nov 03, 2004 0.8427 0.8427 0.8420 0.8420 7,012 -0.01(-0.81%)
Nov 02, 2004 0.8317 0.8488 0.8317 0.8488 25,126 +0.02(+2.90%)
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.