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

Graham Corp (NY: GHM )

29.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2007 4.929 4.942 4.723 4.723 72,750 -0.21(-4.27%)
May 30, 2007 4.696 4.983 4.663 4.934 56,389 +0.28(+6.00%)
May 29, 2007 4.710 4.751 4.603 4.655 84,145 +0.00(+0.00%)
May 25, 2007 4.644 4.655 4.625 4.655 33,015 +0.03(+0.59%)
May 24, 2007 4.737 4.805 4.627 4.627 32,431 -0.18(-3.70%)
May 23, 2007 4.737 4.805 4.737 4.805 3,506 +0.04(+0.86%)
May 22, 2007 4.726 4.819 4.627 4.764 16,069 -0.01(-0.29%)
May 21, 2007 4.846 4.852 4.778 4.778 13,732 -0.07(-1.41%)
May 18, 2007 4.874 4.888 4.846 4.846 26,587 -0.04(-0.84%)
May 17, 2007 4.997 4.997 4.723 4.888 10,226 -0.05(-1.09%)
May 16, 2007 4.926 4.941 4.860 4.941 8,765 +0.02(+0.32%)
May 15, 2007 4.792 4.926 4.792 4.926 14,024 +0.07(+1.35%)
May 14, 2007 4.923 4.942 4.860 4.860 7,012 -0.02(-0.34%)
May 11, 2007 4.888 4.929 4.860 4.877 5,259 -0.05(-1.06%)
May 10, 2007 5.104 4.942 4.860 4.929 35,937 +0.07(+1.41%)
May 09, 2007 4.811 4.929 4.811 4.860 13,147 +0.12(+2.48%)
May 08, 2007 4.805 4.805 4.737 4.742 20,159 -0.15(-2.97%)
May 07, 2007 4.885 4.904 4.844 4.888 14,608 -0.07(-1.33%)
May 04, 2007 4.915 4.997 4.885 4.953 16,653 +0.07(+1.34%)
May 03, 2007 4.753 4.918 4.753 4.888 39,735 +0.16(+3.42%)
May 02, 2007 4.655 4.737 4.655 4.726 16,361 +0.03(+0.64%)
May 01, 2007 4.655 4.707 4.655 4.696 4,090 +0.01(+0.12%)
Apr 30, 2007 4.699 4.721 4.655 4.690 11,394 -0.01(-0.17%)
Apr 27, 2007 4.655 4.699 4.655 4.699 3,213 -0.00(-0.02%)
Apr 26, 2007 4.655 4.710 4.573 4.700 25,126 +0.00(+0.08%)
Apr 25, 2007 4.699 4.707 4.666 4.696 4,966 +0.04(+0.88%)
Apr 24, 2007 4.721 4.721 4.647 4.655 14,608 -0.07(-1.39%)
Apr 23, 2007 4.701 4.721 4.671 4.721 21,328 +0.03(+0.70%)
Apr 20, 2007 4.707 4.707 4.655 4.688 33,015 -0.02(-0.41%)
Apr 19, 2007 4.655 4.737 4.655 4.707 24,834 +0.05(+1.12%)
Apr 18, 2007 4.679 4.737 4.655 4.655 52,883 -0.02(-0.41%)
Apr 17, 2007 4.548 4.715 4.532 4.674 125,341 +0.13(+2.83%)
Apr 16, 2007 4.548 4.641 4.521 4.545 57,557 +0.00(+0.06%)
Apr 13, 2007 4.586 4.586 4.532 4.543 56,973 -0.06(-1.37%)
Apr 12, 2007 4.592 4.641 4.556 4.606 30,093 +0.01(+0.30%)
Apr 11, 2007 4.611 4.641 4.518 4.592 92,034 +0.07(+1.64%)
Apr 10, 2007 4.559 4.570 4.452 4.518 187,281 -0.07(-1.61%)
Apr 09, 2007 4.559 4.627 4.518 4.592 18,698 +0.00(+0.00%)
Apr 05, 2007 4.397 4.655 4.340 4.592 105,181 +0.22(+5.01%)
Apr 04, 2007 4.373 4.425 4.345 4.373 94,079 +0.01(+0.25%)
Apr 03, 2007 4.381 4.417 4.313 4.362 42,364 -0.07(-1.61%)
Apr 02, 2007 4.523 4.575 4.422 4.433 78,301 -0.07(-1.58%)
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%)
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.