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

Graham Corp (NY: GHM )

30.01 +0.89 (+3.06%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 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, 2009 10.29 11.08 10.29 10.70 192,445 +0.34(+3.31%)
Apr 29, 2009 9.934 10.36 9.780 10.35 186,996 +0.60(+6.14%)
Apr 28, 2009 9.429 10.11 9.292 9.755 251,899 +0.14(+1.42%)
Apr 27, 2009 10.77 11.08 9.472 9.618 512,049 -1.49(-13.41%)
Apr 24, 2009 10.24 11.11 10.21 11.11 249,274 +0.98(+9.72%)
Apr 23, 2009 10.20 10.27 9.866 10.12 146,436 +0.00(+0.00%)
Apr 22, 2009 9.960 10.57 9.626 10.12 185,358 +0.45(+4.69%)
Apr 21, 2009 9.412 9.926 8.984 9.669 107,173 +0.39(+4.24%)
Apr 20, 2009 9.840 10.01 8.984 9.275 214,168 -0.88(-8.68%)
Apr 17, 2009 10.36 10.36 9.943 10.16 111,066 -0.20(-1.90%)
Apr 16, 2009 10.08 10.48 9.866 10.35 134,583 +0.27(+2.63%)
Apr 15, 2009 10.18 10.18 9.712 10.09 103,882 +0.14(+1.38%)
Apr 14, 2009 10.10 10.21 9.849 9.951 257,982 -0.41(-3.96%)
Apr 13, 2009 10.43 10.45 9.635 10.36 169,873 -0.09(-0.90%)
Apr 09, 2009 9.968 10.49 9.840 10.46 253,566 +0.83(+8.62%)
Apr 08, 2009 9.198 9.626 9.138 9.626 269,377 +0.43(+4.65%)
Apr 07, 2009 9.053 9.395 8.771 9.198 634,931 +0.50(+5.81%)
Apr 06, 2009 7.966 8.796 7.966 8.694 221,446 +0.51(+6.28%)
Apr 03, 2009 8.035 8.343 7.692 8.180 226,127 +0.17(+2.14%)
Apr 02, 2009 7.949 8.249 7.787 8.009 388,563 +0.39(+5.17%)
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.