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 (%)
Sep 30, 2003 0.6503 0.6503 0.6503 0.6517 9,349 +0.00(+0.21%)
Sep 29, 2003 0.6503 0.6503 0.6503 0.6503 0 +0.00(+0.00%)
Sep 26, 2003 0.6469 0.6503 0.6469 0.6503 4,090 +0.02(+2.70%)
Sep 25, 2003 0.6366 0.6366 0.6332 0.6332 14,608 -0.01(-2.12%)
Sep 24, 2003 0.6469 0.6469 0.6469 0.6469 0 +0.00(+0.00%)
Sep 23, 2003 0.6469 0.6469 0.6469 0.6469 584 -0.01(-1.05%)
Sep 22, 2003 0.6537 0.6537 0.6537 0.6537 0 +0.00(+0.00%)
Sep 19, 2003 0.6537 0.6537 0.6537 0.6537 0 +0.00(+0.00%)
Sep 18, 2003 0.6537 0.6537 0.6537 0.6537 0 +0.00(+0.00%)
Sep 17, 2003 0.6537 0.6537 0.6537 0.6537 0 +0.00(+0.00%)
Sep 16, 2003 0.6537 0.6537 0.6537 0.6537 0 +0.00(+0.00%)
Sep 15, 2003 0.6537 0.6537 0.6537 0.6537 2,921 -0.00(-0.52%)
Sep 12, 2003 0.6571 0.6571 0.6571 0.6571 0 -0.00(-0.52%)
Sep 11, 2003 0.6606 0.6606 0.6606 0.6606 1,168 +0.00(+0.52%)
Sep 10, 2003 0.6571 0.6571 0.6571 0.6571 2,921 +0.00(+0.00%)
Sep 09, 2003 0.6503 0.6571 0.6503 0.6571 11,686 +0.01(+1.05%)
Sep 08, 2003 0.6503 0.6503 0.6503 0.6503 0 +0.00(+0.00%)
Sep 05, 2003 0.6298 0.6503 0.6298 0.6503 21,620 +0.02(+2.59%)
Sep 04, 2003 0.6339 0.6339 0.6339 0.6339 5,843 +0.00(+0.00%)
Sep 03, 2003 0.6366 0.6366 0.6339 0.6339 14,024 +0.00(+0.11%)
Sep 02, 2003 0.6332 0.6332 0.6332 0.6332 1,168 +0.01(+1.09%)
Aug 29, 2003 0.6263 0.6263 0.6263 0.6263 0 +0.00(+0.00%)
Aug 28, 2003 0.6263 0.6263 0.6263 0.6263 0 +0.00(+0.00%)
Aug 27, 2003 0.6263 0.6263 0.6263 0.6263 1,168 -0.01(-1.08%)
Aug 26, 2003 0.6332 0.6332 0.6332 0.6332 2,921 +0.00(+0.54%)
Aug 25, 2003 0.6229 0.6298 0.6229 0.6298 15,777 +0.01(+1.10%)
Aug 22, 2003 0.6229 0.6291 0.6229 0.6229 11,686 +0.00(+0.00%)
Aug 21, 2003 0.6195 0.6263 0.6195 0.6229 8,765 +0.00(+0.00%)
Aug 19, 2003 0.6161 0.6229 0.6161 0.6229 47,331 +0.01(+1.11%)
Aug 18, 2003 0.6195 0.6195 0.6161 0.6161 22,789 +0.00(+0.45%)
Aug 15, 2003 0.6133 0.6133 0.6133 0.6133 0 +0.00(+0.00%)
Aug 14, 2003 0.6133 0.6133 0.6133 0.6133 0 +0.00(+0.00%)
Aug 13, 2003 0.6161 0.6161 0.6133 0.6133 11,686 +0.00(+0.67%)
Aug 12, 2003 0.6188 0.6188 0.6092 0.6092 5,843 -0.01(-1.11%)
Aug 11, 2003 0.5955 0.6161 0.5955 0.6161 24,542 +0.03(+4.65%)
Aug 08, 2003 0.5887 0.5887 0.5887 0.5887 2,337 +0.01(+1.18%)
Aug 07, 2003 0.5818 0.5818 0.5750 0.5818 8,765 +0.00(+0.00%)
Aug 06, 2003 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Aug 05, 2003 0.5942 0.5942 0.5818 0.5818 15,777 -0.02(-3.19%)
Aug 04, 2003 0.6085 0.6085 0.6010 0.6010 16,945 -0.01(-1.90%)
Aug 01, 2003 0.6127 0.6127 0.6127 0.6127 1,168 +0.00(+0.56%)
Jul 31, 2003 0.6092 0.6092 0.6092 0.6092 2,921 +0.01(+1.14%)
Jul 30, 2003 0.5990 0.6024 0.5990 0.6024 26,295 +0.01(+1.73%)
Jul 29, 2003 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Jul 28, 2003 0.5921 0.5921 0.5921 0.5921 1,753 -0.01(-1.14%)
Jul 25, 2003 0.5983 0.5990 0.5983 0.5990 8,765 +0.01(+1.16%)
Jul 24, 2003 0.5921 0.5921 0.5921 0.5921 1,753 +0.01(+1.17%)
Jul 23, 2003 0.5750 0.5853 0.5716 0.5853 9,933 +0.00(+0.59%)
Jul 22, 2003 0.5921 0.5921 0.5750 0.5818 36,229 -0.02(-2.86%)
Jul 21, 2003 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Jul 18, 2003 0.5990 0.5990 0.5990 0.5990 4,090 +0.00(+0.00%)
Jul 17, 2003 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Jul 16, 2003 0.5990 0.5990 0.5990 0.5990 1,168 -0.01(-1.13%)
Jul 15, 2003 0.5894 0.6058 0.5894 0.6058 7,012 +0.01(+2.31%)
Jul 14, 2003 0.5818 0.5955 0.5818 0.5921 10,518 +0.01(+1.17%)
Jul 11, 2003 0.5853 0.5853 0.5853 0.5853 1,168 -0.01(-1.16%)
Jul 10, 2003 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Jul 09, 2003 0.5990 0.5990 0.5921 0.5921 6,427 -0.01(-1.14%)
Jul 08, 2003 0.5990 0.5990 0.5990 0.5990 584 -0.00(-0.57%)
Jul 07, 2003 0.5955 0.6092 0.5955 0.6024 14,024 +0.00(+0.57%)
Jul 03, 2003 0.5990 0.5990 0.5990 0.5990 0 +0.00(+0.00%)
Jul 02, 2003 0.5853 0.5990 0.5853 0.5990 6,427 +0.01(+1.74%)
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.