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

Graham Corp (NY: GHM )

29.51 +0.26 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2006 4.982 4.984 4.944 4.958 45,020 -0.04(-0.75%)
Aug 30, 2006 4.963 4.995 4.958 4.995 7,803 +0.02(+0.48%)
Aug 29, 2006 4.958 5.024 4.958 4.971 19,809 +0.00(+0.00%)
Aug 28, 2006 4.984 5.038 4.971 4.971 3,901 -0.03(-0.53%)
Aug 25, 2006 4.958 5.000 4.944 4.998 11,105 +0.00(+0.00%)
Aug 24, 2006 4.998 4.998 4.998 4.998 300 +0.05(+1.08%)
Aug 23, 2006 5.064 5.064 4.944 4.944 24,011 -0.05(-1.07%)
Aug 22, 2006 4.982 5.043 4.958 4.998 28,212 +0.07(+1.35%)
Aug 21, 2006 4.995 4.995 4.867 4.931 16,207 +0.01(+0.22%)
Aug 18, 2006 4.931 4.931 4.851 4.920 11,105 -0.01(-0.22%)
Aug 17, 2006 4.864 4.934 4.846 4.931 9,304 +0.05(+1.09%)
Aug 16, 2006 4.950 4.995 4.878 4.878 12,905 -0.01(-0.27%)
Aug 15, 2006 4.931 4.931 4.806 4.891 79,236 +0.03(+0.55%)
Aug 14, 2006 4.958 4.958 4.811 4.864 51,023 +0.00(+0.00%)
Aug 11, 2006 4.878 4.891 4.798 4.864 77,135 +0.22(+4.64%)
Aug 10, 2006 4.534 4.678 4.534 4.649 33,915 +0.10(+2.29%)
Aug 09, 2006 4.598 4.598 4.531 4.545 8,403 +0.01(+0.24%)
Aug 08, 2006 4.534 4.545 4.465 4.534 53,424 -0.01(-0.29%)
Aug 07, 2006 4.545 4.573 4.531 4.547 21,009 -0.05(-1.04%)
Aug 04, 2006 4.585 4.601 4.531 4.595 28,813 +0.00(+0.06%)
Aug 03, 2006 4.798 4.798 4.534 4.593 24,911 -0.19(-4.01%)
Aug 02, 2006 4.505 4.784 4.505 4.784 72,033 +0.28(+6.21%)
Aug 01, 2006 4.531 4.569 4.505 4.505 18,608 +0.00(+0.06%)
Jul 31, 2006 4.454 4.502 4.425 4.502 14,106 +0.11(+2.49%)
Jul 28, 2006 4.585 4.625 4.291 4.393 109,850 -0.17(-3.63%)
Jul 27, 2006 4.798 4.798 4.531 4.558 64,829 -0.07(-1.44%)
Jul 26, 2006 4.726 4.726 4.625 4.625 23,410 -0.10(-2.14%)
Jul 25, 2006 4.710 4.742 4.691 4.726 10,504 +0.08(+1.78%)
Jul 24, 2006 4.744 4.744 4.643 4.643 10,504 -0.04(-0.91%)
Jul 21, 2006 4.838 4.838 4.667 4.686 26,412 -0.19(-3.83%)
Jul 20, 2006 5.011 5.011 4.872 4.872 3,901 -0.10(-1.93%)
Jul 19, 2006 4.864 4.968 4.824 4.968 4,502 +0.17(+3.50%)
Jul 18, 2006 4.907 4.907 4.800 4.800 12,305 -0.17(-3.43%)
Jul 17, 2006 5.011 5.072 4.950 4.971 31,814 -0.07(-1.48%)
Jul 14, 2006 5.131 5.147 4.998 5.046 9,604 -0.02(-0.37%)
Jul 13, 2006 5.064 5.064 5.024 5.064 38,117 +0.04(+0.80%)
Jul 12, 2006 5.064 5.064 4.944 5.024 24,611 -0.09(-1.82%)
Jul 11, 2006 5.158 5.158 5.056 5.118 34,515 -0.03(-0.66%)
Jul 10, 2006 5.051 5.152 5.051 5.152 32,715 +0.17(+3.36%)
Jul 07, 2006 5.046 5.046 4.984 4.984 10,504 +0.00(+0.00%)
Jul 06, 2006 4.984 5.048 4.928 4.984 16,207 +0.05(+1.08%)
Jul 05, 2006 4.998 5.062 4.864 4.931 33,615 -0.05(-1.07%)
Jul 03, 2006 4.931 4.984 4.870 4.984 9,604 +0.00(+0.07%)
Jun 30, 2006 4.952 5.064 4.936 4.981 26,412 +0.10(+1.95%)
Jun 29, 2006 4.798 4.886 4.771 4.886 47,121 +0.11(+2.35%)
Jun 28, 2006 4.803 4.808 4.771 4.774 12,005 -0.07(-1.49%)
Jun 27, 2006 4.931 4.931 4.736 4.846 22,210 -0.09(-1.73%)
Jun 26, 2006 4.944 4.944 4.798 4.931 21,910 -0.08(-1.54%)
Jun 23, 2006 4.798 5.008 4.771 5.008 29,413 +0.28(+5.86%)
Jun 22, 2006 4.731 4.758 4.667 4.731 27,612 -0.03(-0.56%)
Jun 21, 2006 4.782 4.827 4.675 4.758 19,208 +0.04(+0.88%)
Jun 20, 2006 4.811 4.811 4.678 4.717 19,208 -0.14(-2.83%)
Jun 19, 2006 4.867 4.990 4.822 4.854 18,308 -0.08(-1.62%)
Jun 16, 2006 4.992 5.011 4.798 4.934 34,515 -0.12(-2.42%)
Jun 15, 2006 4.998 5.059 4.990 5.056 41,118 +0.04(+0.85%)
Jun 14, 2006 4.990 5.019 4.984 5.014 9,304 +0.02(+0.37%)
Jun 13, 2006 5.104 5.131 4.984 4.995 14,106 -0.24(-4.63%)
Jun 12, 2006 5.544 5.544 5.184 5.238 129,359 -0.25(-4.52%)
Jun 09, 2006 5.597 5.600 5.414 5.485 27,912 -0.03(-0.58%)
Jun 08, 2006 5.597 5.611 5.414 5.517 132,660 -0.08(-1.43%)
Jun 07, 2006 5.611 5.611 5.517 5.597 63,629 -0.11(-1.87%)
Jun 06, 2006 5.995 5.995 5.589 5.704 24,011 +0.02(+0.38%)
Jun 05, 2006 5.827 6.128 5.531 5.683 89,140 -0.11(-1.98%)
Jun 02, 2006 5.398 5.797 5.304 5.797 64,529 +0.48(+9.08%)
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.