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

Graham Corp (NY: GHM )

30.55 +0.59 (+1.99%)
Streaming Delayed Price Updated: 11:01 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 (%)
Sep 30, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 27, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 26, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 25, 2002 0.5853 0.5853 0.5818 0.5818 2,337 -0.01(-1.16%)
Sep 24, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 23, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 20, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 19, 2002 0.5990 0.5990 0.5887 0.5887 3,506 -0.00(-0.58%)
Sep 18, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 17, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 16, 2002 0.5750 0.5921 0.5750 0.5921 6,427 +0.02(+4.22%)
Sep 13, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 12, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 11, 2002 0.5613 0.5682 0.5613 0.5682 1,460,857 +0.01(+2.47%)
Sep 10, 2002 0.5579 0.5647 0.5545 0.5545 37,397 -0.01(-1.82%)
Sep 09, 2002 0.5818 0.5818 0.5599 0.5647 27,464 -0.02(-3.51%)
Sep 06, 2002 0.5921 0.5955 0.5818 0.5853 15,192 -0.02(-2.84%)
Sep 05, 2002 0.6024 0.6024 0.6024 0.6024 1,753 -0.01(-1.12%)
Sep 04, 2002 0.6092 0.6092 0.6092 0.6092 584 +0.00(+0.00%)
Sep 03, 2002 0.6092 0.6092 0.6092 0.6092 3,506 -0.01(-1.11%)
Aug 30, 2002 0.6161 0.6229 0.6161 0.6161 27,464 +0.00(+0.00%)
Aug 29, 2002 0.6161 0.6161 0.6161 0.6161 36,813 +0.00(+0.00%)
Aug 28, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Aug 27, 2002 0.6161 0.6161 0.6161 0.6161 3,506 -0.01(-1.10%)
Aug 26, 2002 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
Aug 23, 2002 0.6092 0.6229 0.6092 0.6229 8,765 +0.01(+2.36%)
Aug 22, 2002 0.6092 0.6092 0.6024 0.6085 23,373 -0.00(-0.22%)
Aug 21, 2002 0.6099 0.6099 0.6099 0.6099 0 +0.00(+0.00%)
Aug 20, 2002 0.6099 0.6099 0.6099 0.6099 1,168 -0.02(-3.15%)
Aug 16, 2002 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Aug 15, 2002 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Aug 14, 2002 0.6298 0.6298 0.6263 0.6298 3,506 -0.00(-0.54%)
Aug 13, 2002 0.6332 0.6332 0.6332 0.6332 0 +0.00(+0.00%)
Aug 12, 2002 0.6332 0.6332 0.6332 0.6332 0 +0.01(+2.21%)
Aug 07, 2002 0.6195 0.6195 0.6195 0.6195 0 +0.00(+0.00%)
Aug 06, 2002 0.6127 0.6195 0.6127 0.6195 15,777 -0.00(-0.55%)
Aug 05, 2002 0.6229 0.6229 0.6229 0.6229 292,171 +0.01(+1.11%)
Aug 02, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Aug 01, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jul 31, 2002 0.6298 0.6298 0.6161 0.6161 22,205 -0.02(-3.23%)
Jul 30, 2002 0.6366 0.6366 0.6366 0.6366 0 +0.00(+0.00%)
Jul 29, 2002 0.6435 0.6435 0.6366 0.6366 2,337 -0.01(-0.96%)
Jul 26, 2002 0.6428 0.6428 0.6428 0.6428 0 +0.00(+0.00%)
Jul 25, 2002 0.6161 0.6428 0.6161 0.6428 11,102 +0.03(+5.51%)
Jul 24, 2002 0.6031 0.6106 0.6024 0.6092 7,596 +0.00(+0.00%)
Jul 23, 2002 0.6229 0.6229 0.6092 0.6092 7,596 -0.01(-1.66%)
Jul 22, 2002 0.6209 0.6209 0.6140 0.6195 8,765 +0.01(+1.12%)
Jul 19, 2002 0.6058 0.6127 0.6058 0.6127 7,012 +0.01(+1.13%)
Jul 17, 2002 0.5990 0.6058 0.5990 0.6058 55,512 -0.02(-2.75%)
Jul 12, 2002 0.6298 0.6298 0.6229 0.6229 5,259 -0.01(-1.52%)
Jul 11, 2002 0.6325 0.6325 0.6325 0.6325 0 +0.00(+0.00%)
Jul 10, 2002 0.6325 0.6325 0.6325 0.6325 584 +0.00(+0.43%)
Jul 09, 2002 0.6298 0.6298 0.6298 0.6298 584 +0.00(+0.55%)
Jul 08, 2002 0.6263 0.6263 0.6263 0.6263 1,168 -0.00(-0.54%)
Jul 05, 2002 0.6229 0.6298 0.6229 0.6298 8,765 +0.01(+2.22%)
Jul 04, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jul 03, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jul 02, 2002 0.6161 0.6161 0.6161 0.6161 1,753 +0.00(+0.00%)
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.