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

Graham Corp (NY: GHM )

29.34 +1.69 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 30, 2007 4.521 4.655 4.477 4.504 108,395 +0.05(+1.17%)
Mar 29, 2007 4.225 4.573 4.225 4.452 93,494 +0.24(+5.58%)
Mar 28, 2007 4.230 4.236 4.195 4.217 20,452 +0.02(+0.39%)
Mar 27, 2007 4.113 4.230 4.110 4.200 192,833 +0.13(+3.09%)
Mar 26, 2007 4.107 4.143 4.052 4.074 75,380 -0.02(-0.47%)
Mar 23, 2007 4.135 4.162 3.989 4.093 204,227 -0.02(-0.60%)
Mar 22, 2007 4.173 4.192 3.981 4.118 85,314 -0.05(-1.31%)
Mar 21, 2007 4.184 4.208 4.170 4.173 91,157 -0.01(-0.13%)
Mar 20, 2007 4.230 4.230 4.102 4.178 158,356 -0.05(-1.23%)
Mar 19, 2007 4.178 4.255 4.146 4.230 124,465 +0.08(+1.98%)
Mar 16, 2007 4.176 4.181 4.096 4.148 35,352 -0.01(-0.33%)
Mar 15, 2007 4.176 4.189 4.123 4.162 55,512 +0.00(+0.00%)
Mar 14, 2007 4.118 4.176 4.088 4.162 331,322 +0.05(+1.33%)
Mar 13, 2007 4.135 4.162 4.104 4.107 94,955 -0.03(-0.66%)
Mar 12, 2007 4.170 4.176 4.135 4.135 61,063 +0.01(+0.33%)
Mar 09, 2007 4.080 4.135 4.080 4.121 59,602 +0.04(+1.01%)
Mar 08, 2007 4.110 4.110 3.802 4.080 14,024 -0.04(-1.06%)
Mar 07, 2007 4.107 4.167 4.107 4.124 69,536 +0.04(+1.07%)
Mar 06, 2007 4.107 4.159 4.069 4.080 58,142 -0.05(-1.26%)
Mar 05, 2007 4.107 4.170 4.077 4.132 27,171 -0.00(-0.07%)
Mar 02, 2007 4.124 4.165 4.107 4.135 23,958 -0.02(-0.59%)
Mar 01, 2007 4.124 4.165 4.121 4.159 19,867 +0.01(+0.26%)
Feb 28, 2007 4.230 4.230 4.121 4.148 182,022 -0.03(-0.72%)
Feb 27, 2007 4.181 4.181 4.121 4.178 186,113 -0.00(-0.07%)
Feb 26, 2007 4.121 4.192 4.121 4.181 56,096 +0.04(+1.06%)
Feb 23, 2007 4.107 4.189 4.107 4.137 40,027 +0.00(+0.07%)
Feb 22, 2007 4.162 4.189 4.132 4.135 23,081 -0.05(-1.24%)
Feb 21, 2007 4.162 4.241 4.121 4.187 34,476 +0.04(+0.86%)
Feb 20, 2007 4.135 4.236 4.093 4.151 97,293 -0.04(-0.85%)
Feb 16, 2007 4.326 4.326 4.121 4.187 63,109 -0.14(-3.23%)
Feb 15, 2007 4.271 4.354 4.244 4.326 39,735 +0.01(+0.32%)
Feb 14, 2007 4.395 4.395 4.299 4.313 13,147 -0.10(-2.17%)
Feb 13, 2007 4.477 4.515 4.261 4.408 29,509 -0.14(-3.01%)
Feb 12, 2007 4.600 4.655 4.422 4.545 59,895 -0.05(-1.19%)
Feb 09, 2007 4.381 4.600 4.365 4.600 112,193 +0.24(+5.46%)
Feb 08, 2007 4.200 4.395 4.189 4.362 68,952 +0.17(+4.12%)
Feb 07, 2007 4.063 4.198 4.050 4.189 60,479 +0.14(+3.38%)
Feb 06, 2007 3.965 4.107 3.918 4.052 93,494 +0.11(+2.78%)
Feb 05, 2007 3.916 3.957 3.916 3.943 3,798 -0.03(-0.69%)
Feb 02, 2007 4.009 4.009 3.929 3.970 13,439 -0.02(-0.62%)
Feb 01, 2007 3.943 4.050 3.847 3.995 79,762 +0.10(+2.67%)
Jan 31, 2007 3.902 3.907 3.880 3.891 34,476 -0.01(-0.21%)
Jan 30, 2007 3.902 3.910 3.831 3.899 44,117 +0.04(+0.99%)
Jan 29, 2007 3.587 3.902 3.587 3.861 69,244 +0.19(+5.30%)
Jan 26, 2007 3.584 3.787 3.532 3.666 78,594 +0.11(+3.08%)
Jan 25, 2007 3.505 3.557 3.505 3.557 7,012 -0.00(-0.08%)
Jan 24, 2007 3.505 3.562 3.491 3.560 10,226 -0.00(-0.08%)
Jan 23, 2007 3.560 3.562 3.505 3.562 12,855 +0.01(+0.23%)
Jan 22, 2007 3.529 3.554 3.486 3.554 11,979 +0.03(+0.93%)
Jan 19, 2007 3.480 3.524 3.480 3.521 22,497 -0.01(-0.31%)
Jan 18, 2007 3.560 3.560 3.516 3.532 17,822 +0.03(+0.78%)
Jan 17, 2007 3.469 3.529 3.469 3.505 49,669 +0.04(+1.03%)
Jan 16, 2007 3.549 3.601 3.469 3.469 39,735 -0.13(-3.50%)
Jan 12, 2007 3.625 3.628 3.595 3.595 12,563 -0.02(-0.68%)
Jan 11, 2007 3.614 3.655 3.598 3.620 46,163 +0.04(+1.23%)
Jan 10, 2007 3.601 3.601 3.576 3.576 7,888 -0.06(-1.66%)
Jan 09, 2007 3.655 3.655 3.576 3.636 16,069 -0.02(-0.45%)
Jan 08, 2007 3.628 3.694 3.579 3.653 20,452 +0.08(+2.14%)
Jan 05, 2007 3.633 3.669 3.576 3.576 13,439 -0.04(-1.06%)
Jan 04, 2007 3.642 3.644 3.573 3.614 60,771 -0.04(-1.12%)
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.