FinancialContent is the trusted provider of stock market information to the media industry.
Graham Corp (NY: GHM)
18.11 USD  -0.64 (-3.41%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 18.60 18.81 17.90 18.11 17,100 -0.64(-3.41%)
Aug 22, 2019 18.79 18.90 18.75 18.75 16,695 -0.01(-0.05%)
Aug 21, 2019 18.79 18.93 18.75 18.76 32,726 -0.04(-0.21%)
Aug 20, 2019 19.11 19.11 18.60 18.80 27,317 -0.57(-2.94%)
Aug 19, 2019 19.78 19.95 19.01 19.37 16,740 -0.11(-0.56%)
Aug 16, 2019 19.50 19.79 19.22 19.48 21,400 +0.12(+0.62%)
Aug 15, 2019 19.37 19.84 19.22 19.36 19,831 +0.11(+0.57%)
Aug 14, 2019 19.61 19.78 19.10 19.25 10,873 -0.68(-3.41%)
Aug 13, 2019 19.83 20.25 19.63 19.93 16,512 -0.18(-0.90%)
Aug 12, 2019 19.18 20.22 19.18 20.11 9,601 +0.21(+1.06%)
Aug 09, 2019 20.00 20.46 19.88 19.90 17,500 -0.02(-0.10%)
Aug 08, 2019 20.15 20.68 19.92 19.92 15,617 -0.08(-0.40%)
Aug 07, 2019 19.82 20.25 19.43 20.00 23,340 -0.19(-0.94%)
Aug 06, 2019 20.52 20.73 19.64 20.19 18,143 -0.04(-0.20%)
Aug 05, 2019 21.14 21.63 20.23 20.23 18,519 -1.28(-5.95%)
Aug 02, 2019 21.39 21.63 21.05 21.51 22,000 +0.08(+0.37%)
Aug 01, 2019 21.65 21.90 21.16 21.43 26,629 -0.22(-1.02%)
Jul 31, 2019 22.27 23.25 21.34 21.65 56,038 -0.53(-2.39%)
Jul 30, 2019 21.19 22.51 20.81 22.18 15,537 +1.06(+5.02%)
Jul 29, 2019 20.53 21.50 20.53 21.12 9,611 +0.15(+0.72%)
Jul 26, 2019 20.14 21.47 20.14 20.97 27,700 +0.10(+0.48%)
Jul 25, 2019 20.99 21.16 20.81 20.87 10,349 -0.11(-0.52%)
Jul 24, 2019 21.11 21.12 20.62 20.98 11,146 -0.11(-0.52%)
Jul 23, 2019 20.27 21.09 20.27 21.09 15,100 +1.11(+5.56%)
Jul 22, 2019 19.65 20.15 19.65 19.98 13,685 +0.38(+1.94%)
Jul 19, 2019 18.69 19.76 18.69 19.60 18,600 +0.98(+5.26%)
Jul 18, 2019 18.96 19.81 18.62 18.62 117,768 -0.50(-2.62%)
Jul 17, 2019 19.40 19.80 18.78 19.12 16,885 -0.41(-2.10%)
Jul 16, 2019 19.34 19.72 19.30 19.53 26,847 +0.21(+1.09%)
Jul 15, 2019 19.66 19.66 19.20 19.32 54,267 -0.23(-1.18%)
Jul 12, 2019 19.97 19.97 19.55 19.55 8,000 -0.13(-0.66%)
Jul 11, 2019 19.90 19.96 19.55 19.68 6,432 -0.15(-0.76%)
Jul 10, 2019 19.97 20.07 19.50 19.83 12,948 +0.03(+0.15%)
Jul 09, 2019 20.40 20.40 19.63 19.80 3,728 +0.12(+0.61%)
Jul 08, 2019 20.59 20.59 19.68 19.68 10,074 -0.58(-2.86%)
Jul 05, 2019 20.14 20.40 20.14 20.26 1,400 +0.11(+0.55%)
Jul 03, 2019 20.05 20.15 20.05 20.15 1,200 +0.05(+0.25%)
Jul 02, 2019 20.02 20.46 19.95 20.10 6,337 +0.15(+0.75%)
Jul 01, 2019 20.48 20.50 19.95 19.95 10,241 -0.26(-1.29%)
Jun 28, 2019 20.14 20.75 20.03 20.21 38,600 +0.12(+0.60%)
Jun 27, 2019 19.94 20.37 19.67 20.09 15,795 +0.06(+0.30%)
Jun 26, 2019 20.80 20.82 19.52 20.03 31,913 -0.72(-3.47%)
Jun 25, 2019 20.60 20.75 20.08 20.75 48,239 +0.02(+0.10%)
Jun 24, 2019 20.56 20.75 20.18 20.73 41,726 -0.08(-0.38%)
Jun 21, 2019 19.65 20.81 19.50 20.81 40,500 +1.06(+5.37%)
Jun 20, 2019 20.18 20.50 19.75 19.75 13,531 -0.05(-0.25%)
Jun 19, 2019 20.68 20.90 19.76 19.80 22,149 -1.05(-5.04%)
Jun 18, 2019 20.67 20.87 20.36 20.85 13,407 +0.16(+0.77%)
Jun 17, 2019 20.30 20.77 19.91 20.69 53,931 +0.32(+1.57%)
Jun 14, 2019 20.86 20.90 20.16 20.37 13,600 -0.37(-1.78%)
Jun 13, 2019 20.79 20.93 20.49 20.74 12,107 +0.24(+1.17%)
Jun 12, 2019 20.81 20.84 20.30 20.50 8,542 -0.52(-2.47%)
Jun 11, 2019 21.41 21.41 20.69 21.02 13,124 +0.02(+0.10%)
Jun 10, 2019 20.72 21.00 20.47 21.00 8,006 +0.35(+1.69%)
Jun 07, 2019 20.65 20.72 20.39 20.65 9,200 +0.15(+0.73%)
Jun 06, 2019 20.69 20.71 20.18 20.50 14,867 -0.23(-1.11%)
Jun 05, 2019 20.48 20.73 20.31 20.73 8,489 +0.05(+0.24%)
Jun 04, 2019 20.13 20.71 20.13 20.68 14,416 +0.54(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.