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

Graham Corp (NY: GHM )

30.78 +0.82 (+2.74%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 12, 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 (%)
Feb 27, 2009 7.162 7.367 6.803 7.016 0 +0.07(+0.99%)
Feb 26, 2009 6.837 7.162 6.674 6.948 183,126 +0.32(+4.77%)
Feb 25, 2009 6.674 6.811 6.426 6.631 229,677 -0.09(-1.40%)
Feb 24, 2009 6.409 6.888 6.255 6.726 272,483 +0.39(+6.07%)
Feb 23, 2009 6.589 6.751 6.127 6.340 471,816 -0.19(-2.88%)
Feb 20, 2009 6.751 6.931 6.409 6.529 0 -0.19(-2.80%)
Feb 19, 2009 7.273 7.410 6.640 6.717 268,183 -0.43(-5.99%)
Feb 18, 2009 7.710 8.112 6.931 7.145 274,485 -0.56(-7.22%)
Feb 17, 2009 8.377 8.428 7.701 7.701 171,104 -0.83(-9.73%)
Feb 13, 2009 8.385 9.116 8.266 8.531 118,788 +0.03(+0.40%)
Feb 12, 2009 9.327 9.327 8.172 8.497 101,295 -0.23(-2.65%)
Feb 11, 2009 8.565 8.984 8.394 8.728 83,025 +0.09(+0.99%)
Feb 10, 2009 9.310 9.438 8.557 8.642 144,876 -0.49(-5.34%)
Feb 09, 2009 9.874 9.977 8.899 9.130 211,688 -0.67(-6.81%)
Feb 06, 2009 9.301 9.840 9.113 9.797 129,746 +0.65(+7.11%)
Feb 05, 2009 8.890 9.241 8.719 9.147 142,467 +0.24(+2.69%)
Feb 04, 2009 9.096 9.378 8.771 8.907 195,733 -0.08(-0.86%)
Feb 03, 2009 8.463 9.104 8.428 8.984 244,069 +0.43(+5.00%)
Feb 02, 2009 9.070 9.070 8.129 8.557 290,185 +0.03(+0.40%)
Jan 30, 2009 8.548 8.994 8.018 8.522 0 +0.41(+5.06%)
Jan 29, 2009 8.351 8.428 7.966 8.112 109,558 -0.21(-2.57%)
Jan 28, 2009 8.377 8.420 7.923 8.326 185,953 +0.34(+4.29%)
Jan 27, 2009 8.189 8.300 7.787 7.983 96,039 +0.04(+0.54%)
Jan 26, 2009 8.300 8.719 7.744 7.941 149,852 -0.29(-3.53%)
Jan 23, 2009 8.146 8.625 7.872 8.231 168,071 -0.18(-2.14%)
Jan 22, 2009 8.882 8.925 8.148 8.411 164,700 -0.73(-7.96%)
Jan 21, 2009 7.855 9.361 7.829 9.138 315,373 +1.46(+19.06%)
Jan 20, 2009 8.086 8.343 7.658 7.675 257,559 -0.46(-5.68%)
Jan 16, 2009 8.925 8.925 7.958 8.137 175,965 -0.44(-5.18%)
Jan 15, 2009 8.249 8.685 7.701 8.582 192,681 +0.39(+4.81%)
Jan 14, 2009 9.036 9.070 8.069 8.189 187,869 -0.85(-9.38%)
Jan 13, 2009 9.438 9.780 8.933 9.036 181,958 -0.46(-4.86%)
Jan 12, 2009 10.28 10.28 9.412 9.498 148,991 -0.62(-6.09%)
Jan 09, 2009 10.86 10.86 9.934 10.11 201,008 -0.73(-6.71%)
Jan 08, 2009 9.934 11.05 9.926 10.84 156,760 +0.55(+5.32%)
Jan 07, 2009 11.49 11.49 10.05 10.29 230,975 -1.17(-10.22%)
Jan 06, 2009 11.43 11.89 11.02 11.47 240,907 +0.21(+1.90%)
Jan 05, 2009 10.42 11.42 10.40 11.25 348,749 +0.34(+3.14%)
Jan 02, 2009 9.284 10.92 9.267 10.91 0 +1.65(+17.84%)
Jan 01, 2009 9.207 9.832 8.865 9.258 0 +0.00(+0.00%)
Dec 31, 2008 9.207 9.832 8.865 9.258 186,218 -0.33(-3.39%)
Dec 30, 2008 9.079 9.678 9.079 9.583 111,610 +0.26(+2.75%)
Dec 29, 2008 10.22 10.24 8.942 9.327 160,245 -0.89(-8.71%)
Dec 26, 2008 9.832 10.40 9.755 10.22 94,883 +0.50(+5.11%)
Dec 24, 2008 9.541 9.857 9.395 9.720 55,989 +0.20(+2.07%)
Dec 23, 2008 9.104 9.811 9.104 9.524 79,204 -0.06(-0.62%)
Dec 22, 2008 10.05 10.05 9.044 9.583 214,114 +0.04(+0.45%)
Dec 19, 2008 9.335 9.926 9.208 9.541 185,367 +0.41(+4.50%)
Dec 18, 2008 9.173 9.173 8.642 9.130 171,129 -0.07(-0.74%)
Dec 17, 2008 8.625 9.344 8.343 9.198 153,496 +0.51(+5.91%)
Dec 16, 2008 8.146 8.771 8.146 8.685 141,758 +0.47(+5.73%)
Dec 15, 2008 8.069 8.813 7.966 8.214 179,579 -0.21(-2.44%)
Dec 12, 2008 8.137 8.437 7.727 8.420 215,936 +0.03(+0.31%)
Dec 11, 2008 8.480 9.626 8.257 8.394 434,633 -0.16(-1.90%)
Dec 10, 2008 8.557 9.327 8.343 8.557 309,180 +0.19(+2.25%)
Dec 09, 2008 8.000 8.651 7.962 8.368 373,853 -0.03(-0.31%)
Dec 08, 2008 7.538 8.659 7.487 8.394 310,577 +0.98(+13.28%)
Dec 05, 2008 6.845 7.410 6.554 7.410 209,493 +0.48(+6.91%)
Dec 04, 2008 7.521 7.744 6.888 6.931 124,440 -0.68(-8.99%)
Dec 03, 2008 7.213 7.734 6.914 7.615 150,478 +0.22(+3.01%)
Dec 02, 2008 7.282 7.444 6.931 7.393 327,326 +0.29(+4.10%)
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.