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

Graham Corp (NY: GHM )

29.12 +0.34 (+1.18%)
Official Closing 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, 2002 0.7016 0.7085 0.6948 0.7085 6,427 -0.00(-0.48%)
May 28, 2002 0.6845 0.7119 0.6811 0.7119 143,164 +0.02(+2.97%)
May 27, 2002 0.7023 0.7023 0.6777 0.6914 20,452 +0.00(+0.00%)
May 24, 2002 0.7023 0.7023 0.6777 0.6914 20,452 -0.02(-2.51%)
May 23, 2002 0.7092 0.7092 0.7092 0.7092 0 +0.00(+0.00%)
May 22, 2002 0.7092 0.7092 0.7092 0.7092 350,605 -0.01(-0.86%)
May 21, 2002 0.7153 0.7153 0.7153 0.7153 0 +0.00(+0.00%)
May 20, 2002 0.7153 0.7153 0.7153 0.7153 2,337 +0.01(+0.97%)
May 17, 2002 0.7085 0.7085 0.7085 0.7085 0 +0.00(+0.00%)
May 16, 2002 0.7016 0.7119 0.7016 0.7085 11,102 +0.01(+1.97%)
May 15, 2002 0.6948 0.6948 0.6948 0.6948 0 +0.00(+0.00%)
May 14, 2002 0.7051 0.7051 0.6880 0.6948 14,608 -0.01(-1.93%)
May 13, 2002 0.7085 0.7085 0.7085 0.7085 0 +0.00(+0.00%)
May 10, 2002 0.7051 0.7085 0.7016 0.7085 19,283 +0.00(+0.49%)
May 09, 2002 0.7051 0.7051 0.7051 0.7051 0 +0.00(+0.00%)
May 08, 2002 0.7051 0.7051 0.7051 0.7051 11,686 -0.02(-2.37%)
May 07, 2002 0.7222 0.7222 0.7222 0.7222 1,168 -0.00(-0.47%)
May 06, 2002 0.7256 0.7256 0.7256 0.7256 4,674 +0.01(+0.95%)
May 03, 2002 0.7085 0.7188 0.7085 0.7188 2,921 +0.00(+0.00%)
May 02, 2002 0.7181 0.7188 0.7181 0.7188 3,506 -0.00(-0.47%)
May 01, 2002 0.7188 0.7222 0.7188 0.7222 4,090 +0.00(+0.00%)
Apr 30, 2002 0.7222 0.7222 0.7222 0.7222 1,168 +0.01(+0.96%)
Apr 29, 2002 0.7188 0.7188 0.7085 0.7153 13,439 -0.01(-1.42%)
Apr 26, 2002 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Apr 25, 2002 0.7256 0.7256 0.7256 0.7256 12,855 -0.00(-0.47%)
Apr 24, 2002 0.7290 0.7290 0.7290 0.7290 2,337 -0.01(-0.93%)
Apr 23, 2002 0.7324 0.7427 0.7324 0.7359 15,192 +0.01(+1.80%)
Apr 22, 2002 0.7229 0.7229 0.7229 0.7229 584 -0.01(-0.85%)
Apr 19, 2002 0.7290 0.7290 0.7290 0.7290 0 +0.00(+0.00%)
Apr 18, 2002 0.7153 0.7290 0.7153 0.7290 5,259 +0.01(+1.91%)
Apr 17, 2002 0.7153 0.7153 0.7153 0.7153 0 +0.00(+0.00%)
Apr 16, 2002 0.7153 0.7153 0.7153 0.7153 584 -0.01(-0.95%)
Apr 15, 2002 0.7222 0.7222 0.7222 0.7222 0 +0.00(+0.00%)
Apr 12, 2002 0.7153 0.7222 0.7153 0.7222 1,753 +0.00(+0.00%)
Apr 11, 2002 0.7222 0.7222 0.7222 0.7222 3,506 +0.00(+0.00%)
Apr 10, 2002 0.7359 0.7359 0.7222 0.7222 5,259 -0.01(-0.94%)
Apr 09, 2002 0.7290 0.7290 0.7290 0.7290 0 +0.00(+0.00%)
Apr 08, 2002 0.7324 0.7324 0.7290 0.7290 2,921 -0.01(-1.30%)
Apr 05, 2002 0.7386 0.7386 0.7386 0.7386 0 +0.00(+0.00%)
Apr 04, 2002 0.7393 0.7393 0.7324 0.7386 14,024 -0.01(-1.01%)
Apr 03, 2002 0.7461 0.7461 0.7461 0.7461 584 -0.01(-0.91%)
Apr 02, 2002 0.7530 0.7530 0.7530 0.7530 1,753 +0.00(+0.00%)
Apr 01, 2002 0.7461 0.7530 0.7461 0.7530 3,506 +0.00(+0.00%)
Mar 29, 2002 0.7530 0.7591 0.7530 0.7530 10,518 +0.00(+0.00%)
Mar 28, 2002 0.7530 0.7591 0.7530 0.7530 10,518 +0.01(+1.85%)
Mar 27, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 26, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 25, 2002 0.7393 0.7393 0.7393 0.7393 0 +0.00(+0.00%)
Mar 22, 2002 0.7393 0.7461 0.7338 0.7393 13,439 +0.01(+0.93%)
Mar 21, 2002 0.7324 0.7324 0.7324 0.7324 2,921 +0.01(+0.94%)
Mar 20, 2002 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Mar 19, 2002 0.7188 0.7256 0.7188 0.7256 12,855 +0.01(+1.05%)
Mar 18, 2002 0.7153 0.7181 0.7153 0.7181 1,753 +0.01(+0.87%)
Mar 15, 2002 0.7051 0.7119 0.7051 0.7119 17,530 +0.02(+2.87%)
Mar 14, 2002 0.6921 0.6921 0.6921 0.6921 0 +0.00(+0.00%)
Mar 13, 2002 0.6921 0.6921 0.6921 0.6921 0 +0.00(+0.00%)
Mar 12, 2002 0.6921 0.6921 0.6921 0.6921 584 -0.01(-0.88%)
Mar 11, 2002 0.6982 0.6982 0.6982 0.6982 58,434 -0.00(-0.49%)
Mar 08, 2002 0.6845 0.7016 0.6845 0.7016 21,036 +0.02(+3.54%)
Mar 07, 2002 0.6743 0.6777 0.6743 0.6777 5,843 +0.01(+1.54%)
Mar 06, 2002 0.6674 0.6674 0.6674 0.6674 0 +0.00(+0.00%)
Mar 05, 2002 0.6743 0.6743 0.6674 0.6674 12,855 -0.01(-1.02%)
Mar 04, 2002 0.6743 0.6743 0.6743 0.6743 7,596 -0.01(-1.00%)
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.