Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.504	8.043	7.401	7.675	176,184	+0.19(+2.51%)
Mar 30, 2009	8.120	8.120	7.196	7.487	259,632	-1.31(-14.88%)
Mar 26, 2009	8.976	9.019	8.565	8.796	234,776	+0.21(+2.39%)
Mar 25, 2009	8.634	9.053	8.129	8.591	232,029	+0.25(+2.97%)
Mar 24, 2009	8.377	8.771	8.343	8.343	183,850	-0.09(-1.12%)
Mar 23, 2009	8.103	8.437	8.086	8.437	180,672	+0.70(+9.07%)
Mar 20, 2009	8.086	8.086	7.675	7.735	148,014	-0.25(-3.11%)
Mar 19, 2009	8.077	8.291	7.701	7.983	191,916	-0.08(-0.96%)
Mar 18, 2009	8.180	8.180	7.641	8.060	177,426	-0.07(-0.84%)
Mar 17, 2009	7.513	8.129	7.076	8.129	119,863	+0.71(+9.57%)
Mar 16, 2009	8.069	8.343	7.342	7.419	239,509	-0.76(-9.31%)
Mar 13, 2009	8.608	8.608	7.761	8.180	0	+0.27(+3.35%)
Mar 12, 2009	7.307	7.949	7.128	7.915	235,921	+0.57(+7.81%)
Mar 11, 2009	7.436	7.650	7.213	7.342	154,490	+0.09(+1.30%)
Mar 10, 2009	6.794	7.333	6.794	7.247	246,591	+0.62(+9.29%)
Mar 09, 2009	6.349	6.811	6.340	6.631	161,681	+0.12(+1.84%)
Mar 06, 2009	6.580	6.828	6.417	6.512	0	-0.33(-4.88%)
Mar 05, 2009	7.111	7.273	6.674	6.845	81,887	-0.50(-6.87%)
Mar 04, 2009	7.384	7.513	7.196	7.350	175,147	+0.49(+7.11%)

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.