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

Graham Corp (NY: GHM )

29.12 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 6.800 7.050 6.800 6.920 4,935 +0.12(+1.76%)
Jun 29, 2022 6.850 6.890 6.660 6.800 28,659 -0.13(-1.88%)
Jun 28, 2022 6.990 6.990 6.890 6.930 22,677 -0.05(-0.72%)
Jun 27, 2022 7.140 7.140 6.940 6.980 23,308 -0.02(-0.29%)
Jun 24, 2022 7.090 7.250 7.000 7.000 46,170 -0.05(-0.71%)
Jun 23, 2022 7.100 7.630 7.000 7.050 48,288 +0.03(+0.43%)
Jun 22, 2022 7.170 7.170 7.020 7.020 22,009 -0.14(-1.96%)
Jun 21, 2022 7.250 7.440 7.110 7.160 21,576 -0.01(-0.14%)
Jun 17, 2022 7.530 7.590 7.110 7.170 51,997 -0.35(-4.65%)
Jun 16, 2022 8.110 8.360 7.500 7.520 36,984 -0.70(-8.52%)
Jun 15, 2022 8.710 8.855 8.220 8.220 20,010 -0.42(-4.86%)
Jun 14, 2022 9.210 9.210 8.610 8.640 10,074 -0.71(-7.59%)
Jun 13, 2022 9.380 9.630 8.496 9.350 34,601 +0.11(+1.19%)
Jun 10, 2022 9.180 9.500 8.550 9.240 15,035 +0.22(+2.44%)
Jun 09, 2022 8.490 9.080 8.200 9.020 39,870 +0.52(+6.12%)
Jun 08, 2022 7.750 8.500 7.750 8.500 11,905 +0.75(+9.68%)
Jun 07, 2022 7.960 8.030 7.750 7.750 30,218 -0.25(-3.12%)
Jun 06, 2022 7.390 8.000 7.390 8.000 2,563 +0.61(+8.25%)
Jun 03, 2022 7.270 7.397 7.250 7.390 2,564 -0.04(-0.54%)
Jun 02, 2022 7.480 7.480 7.360 7.430 9,556 +0.05(+0.68%)
Jun 01, 2022 7.480 7.490 7.320 7.380 5,932 -0.03(-0.40%)
May 31, 2022 7.450 7.500 7.343 7.410 7,153 +0.09(+1.23%)
May 27, 2022 7.850 7.850 7.230 7.320 26,992 -0.41(-5.30%)
May 26, 2022 7.890 8.070 7.730 7.730 8,962 -0.03(-0.39%)
May 25, 2022 7.840 8.000 7.750 7.760 4,854 +0.05(+0.65%)
May 24, 2022 8.260 8.330 7.700 7.710 8,863 -0.48(-5.86%)
May 23, 2022 7.920 8.770 7.820 8.190 29,929 +0.42(+5.41%)
May 20, 2022 7.718 8.000 7.510 7.770 7,992 +0.14(+1.83%)
May 19, 2022 7.440 7.730 7.440 7.630 5,770 +0.19(+2.55%)
May 18, 2022 7.640 7.900 7.400 7.440 14,133 -0.02(-0.27%)
May 17, 2022 7.430 7.480 7.380 7.460 6,866 +0.06(+0.81%)
May 16, 2022 7.420 7.490 7.400 7.400 1,891 +0.04(+0.54%)
May 13, 2022 7.390 7.504 7.170 7.360 11,615 +0.02(+0.33%)
May 12, 2022 7.371 7.390 7.210 7.336 6,229 -0.02(-0.33%)
May 11, 2022 7.340 7.550 7.170 7.360 7,702 +0.06(+0.82%)
May 10, 2022 7.390 7.550 7.240 7.300 8,074 +0.00(+0.00%)
May 09, 2022 7.330 7.466 7.300 7.300 6,393 -0.23(-3.03%)
May 06, 2022 7.500 7.650 7.350 7.528 5,110 -0.07(-0.95%)
May 05, 2022 7.400 7.608 7.290 7.600 8,416 +0.08(+1.06%)
May 04, 2022 7.500 7.720 7.300 7.520 4,600 +0.07(+0.94%)
May 03, 2022 7.420 7.650 7.260 7.450 6,353 -0.01(-0.13%)
May 02, 2022 7.270 7.580 7.209 7.460 17,677 +0.17(+2.33%)
Apr 29, 2022 7.320 7.320 7.180 7.290 6,667 -0.09(-1.22%)
Apr 28, 2022 7.360 7.440 7.250 7.380 6,047 -0.02(-0.27%)
Apr 27, 2022 7.485 7.485 7.340 7.400 2,096 -0.04(-0.54%)
Apr 26, 2022 7.750 7.747 7.290 7.440 5,438 -0.01(-0.13%)
Apr 25, 2022 7.591 7.739 7.435 7.450 6,222 -0.32(-4.12%)
Apr 22, 2022 7.800 7.930 7.560 7.770 7,998 -0.03(-0.38%)
Apr 21, 2022 7.950 7.950 7.420 7.800 26,372 -0.18(-2.26%)
Apr 20, 2022 7.720 7.990 7.720 7.980 11,268 +0.19(+2.44%)
Apr 19, 2022 7.950 7.990 7.660 7.790 12,224 -0.06(-0.76%)
Apr 18, 2022 7.480 7.850 7.400 7.850 14,209 +0.45(+6.08%)
Apr 14, 2022 7.500 7.500 7.400 7.400 1,361 +0.15(+2.07%)
Apr 13, 2022 7.340 7.550 7.213 7.250 15,675 -0.03(-0.41%)
Apr 12, 2022 7.500 7.540 7.270 7.280 10,200 -0.22(-2.93%)
Apr 11, 2022 7.510 7.570 7.310 7.500 12,991 +0.02(+0.27%)
Apr 08, 2022 7.420 7.550 7.260 7.480 26,041 +0.09(+1.22%)
Apr 07, 2022 7.200 7.430 7.170 7.390 27,432 +0.25(+3.50%)
Apr 06, 2022 7.300 7.395 7.120 7.140 23,912 -0.16(-2.19%)
Apr 05, 2022 7.310 7.550 7.260 7.300 14,776 -0.07(-0.95%)
Apr 04, 2022 7.670 7.670 7.274 7.370 16,291 -0.01(-0.14%)
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.