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

Graham Corp (NY: GHM )

28.87 -0.78 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2005 1.380 1.384 1.380 1.384 4,674 +0.00(+0.30%)
May 27, 2005 1.380 1.380 1.373 1.380 5,259 +0.00(+0.25%)
May 26, 2005 1.376 1.385 1.373 1.377 26,879 +0.00(+0.05%)
May 25, 2005 1.381 1.382 1.370 1.376 18,698 -0.01(-0.40%)
May 24, 2005 1.370 1.381 1.370 1.381 10,518 +0.01(+0.65%)
May 23, 2005 1.372 1.379 1.366 1.372 41,488 +0.00(+0.25%)
May 20, 2005 1.381 1.381 1.361 1.369 28,048 -0.00(-0.10%)
May 19, 2005 1.383 1.385 1.370 1.370 18,114 -0.02(-1.14%)
May 18, 2005 1.375 1.386 1.374 1.386 111,025 +0.01(+0.45%)
May 17, 2005 1.381 1.381 1.372 1.380 23,373 -0.00(-0.10%)
May 16, 2005 1.372 1.385 1.372 1.381 36,229 +0.01(+0.65%)
May 13, 2005 1.386 1.386 1.369 1.372 14,608 -0.00(-0.25%)
May 12, 2005 1.401 1.401 1.373 1.376 74,211 -0.01(-0.59%)
May 11, 2005 1.386 1.390 1.367 1.384 50,253 +0.01(+0.65%)
May 10, 2005 1.368 1.376 1.368 1.375 26,295 +0.03(+1.98%)
May 09, 2005 1.349 1.369 1.349 1.349 39,735 -0.00(-0.25%)
May 06, 2005 1.318 1.352 1.303 1.352 46,747 +0.05(+3.95%)
May 05, 2005 1.290 1.301 1.290 1.301 11,686 +0.02(+1.50%)
May 04, 2005 1.277 1.281 1.277 1.281 14,608 +0.00(+0.32%)
May 03, 2005 1.273 1.277 1.267 1.277 22,205 +0.01(+0.81%)
May 02, 2005 1.256 1.267 1.256 1.267 26,879 +0.02(+1.48%)
Apr 29, 2005 1.242 1.249 1.239 1.249 26,295 +0.02(+1.22%)
Apr 28, 2005 1.256 1.265 1.234 1.234 45,578 -0.01(-0.77%)
Apr 27, 2005 1.232 1.256 1.232 1.243 32,723 +0.02(+1.68%)
Apr 26, 2005 1.225 1.232 1.223 1.223 15,777 -0.01(-0.78%)
Apr 25, 2005 1.229 1.240 1.212 1.232 29,801 +0.00(+0.28%)
Apr 22, 2005 1.229 1.236 1.212 1.229 42,072 +0.01(+0.56%)
Apr 21, 2005 1.225 1.234 1.212 1.222 93,494 +0.00(+0.00%)
Apr 20, 2005 1.249 1.256 1.222 1.222 42,657 -0.03(-2.19%)
Apr 19, 2005 1.232 1.249 1.232 1.249 41,488 +0.02(+1.84%)
Apr 18, 2005 1.223 1.232 1.219 1.227 40,319 +0.01(+0.79%)
Apr 15, 2005 1.207 1.217 1.198 1.217 83,561 +0.01(+1.14%)
Apr 14, 2005 1.203 1.208 1.203 1.203 20,452 +0.00(+0.00%)
Apr 13, 2005 1.197 1.203 1.197 1.203 23,373 +0.01(+0.51%)
Apr 12, 2005 1.191 1.197 1.191 1.197 25,126 +0.01(+1.10%)
Apr 11, 2005 1.197 1.197 1.180 1.184 21,620 -0.01(-1.03%)
Apr 08, 2005 1.191 1.197 1.191 1.197 7,012 +0.01(+1.04%)
Apr 07, 2005 1.174 1.184 1.174 1.184 12,855 +0.02(+1.29%)
Apr 06, 2005 1.145 1.171 1.145 1.169 46,163 +0.02(+1.49%)
Apr 05, 2005 1.155 1.155 1.147 1.152 9,933 +0.00(+0.18%)
Apr 04, 2005 1.136 1.153 1.133 1.150 30,970 +0.01(+0.60%)
Apr 01, 2005 1.181 1.181 1.142 1.143 23,958 -0.04(-3.19%)
Mar 31, 2005 1.181 1.181 1.181 1.181 1,168 +0.01(+0.47%)
Mar 30, 2005 1.188 1.193 1.175 1.175 60,771 -0.02(-1.83%)
Mar 29, 2005 1.191 1.197 1.191 1.197 5,259 -0.00(-0.06%)
Mar 28, 2005 1.215 1.218 1.198 1.198 49,084 -0.01(-1.13%)
Mar 24, 2005 1.191 1.212 1.191 1.212 23,958 +0.03(+2.61%)
Mar 23, 2005 1.175 1.181 1.164 1.181 50,253 +0.01(+0.45%)
Mar 22, 2005 1.188 1.194 1.175 1.176 43,241 -0.01(-1.02%)
Mar 21, 2005 1.169 1.188 1.169 1.188 8,180 +0.02(+2.00%)
Mar 18, 2005 1.149 1.164 1.149 1.164 2,921 +0.02(+1.86%)
Mar 17, 2005 1.115 1.148 1.115 1.143 52,590 +0.04(+3.40%)
Mar 16, 2005 1.151 1.151 1.094 1.106 289,249 -0.04(-3.29%)
Mar 15, 2005 1.177 1.177 1.143 1.143 96,416 -0.03(-2.91%)
Mar 14, 2005 1.179 1.179 1.177 1.177 6,427 +0.00(+0.29%)
Mar 11, 2005 1.179 1.182 1.171 1.174 16,945 -0.02(-1.44%)
Mar 10, 2005 1.188 1.191 1.177 1.191 26,879 +0.01(+0.81%)
Mar 09, 2005 1.126 1.205 1.126 1.181 126,802 +0.06(+4.92%)
Mar 08, 2005 1.106 1.126 1.106 1.126 64,862 +0.01(+1.04%)
Mar 07, 2005 1.115 1.116 1.106 1.114 41,488 -0.00(-0.06%)
Mar 04, 2005 1.112 1.115 1.106 1.115 17,530 +0.01(+1.05%)
Mar 03, 2005 1.097 1.103 1.097 1.103 5,259 +0.00(+0.44%)
Mar 02, 2005 1.106 1.106 1.095 1.099 14,024 -0.01(-1.23%)
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.