Graham Corp (NY: GHM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.25	17.52	16.75	17.17	77,590	-0.17(-0.98%)
Jan 30, 2020	17.83	17.85	17.06	17.34	56,463	-0.81(-4.45%)
Jan 29, 2020	18.70	18.79	17.67	18.15	81,331	-0.66(-3.50%)
Jan 28, 2020	18.94	18.94	18.47	18.81	19,349	+0.07(+0.35%)
Jan 27, 2020	18.80	18.91	18.58	18.74	21,042	-0.27(-1.43%)
Jan 24, 2020	19.08	19.27	19.02	19.02	10,962	-0.10(-0.54%)
Jan 23, 2020	18.96	19.43	18.85	19.12	38,667	-0.11(-0.59%)
Jan 22, 2020	19.60	19.73	19.18	19.23	14,248	-0.38(-1.92%)
Jan 21, 2020	19.68	19.82	19.52	19.61	23,774	-0.10(-0.52%)
Jan 17, 2020	20.22	20.22	19.65	19.71	28,417	-0.37(-1.83%)
Jan 16, 2020	19.50	20.28	19.39	20.08	64,064	+0.57(+2.94%)
Jan 15, 2020	19.57	19.66	19.38	19.50	25,401	-0.04(-0.19%)
Jan 14, 2020	19.87	19.93	19.52	19.54	32,275	-0.31(-1.56%)
Jan 13, 2020	19.92	20.33	19.80	19.85	39,957	-0.16(-0.80%)
Jan 10, 2020	19.78	20.14	19.59	20.01	49,172	+0.23(+1.19%)
Jan 09, 2020	19.61	19.94	19.31	19.78	39,557	+0.20(+1.01%)
Jan 08, 2020	19.73	19.83	19.54	19.58	34,117	-0.16(-0.81%)
Jan 07, 2020	20.05	20.13	19.68	19.74	30,075	-0.35(-1.73%)
Jan 06, 2020	20.17	20.28	19.95	20.09	12,589	-0.29(-1.43%)
Jan 03, 2020	20.20	20.53	20.11	20.38	16,284	+0.02(+0.09%)
Jan 02, 2020	20.58	20.58	20.03	20.36	31,174	-0.20(-0.96%)
Dec 31, 2019	20.39	20.76	19.35	20.56	93,342	-0.13(-0.64%)
Dec 30, 2019	20.67	20.75	20.51	20.69	25,620	+0.01(+0.05%)
Dec 27, 2019	20.78	20.94	20.59	20.68	13,942	-0.20(-0.95%)
Dec 26, 2019	21.35	21.35	20.78	20.88	8,937	-0.43(-2.03%)
Dec 24, 2019	21.26	21.31	21.05	21.31	1,915	+0.17(+0.80%)
Dec 23, 2019	21.86	21.86	21.10	21.14	66,674	-0.55(-2.56%)
Dec 20, 2019	22.33	22.33	21.69	21.69	54,174	-0.39(-1.74%)
Dec 19, 2019	22.17	22.17	21.94	22.08	29,260	-0.11(-0.51%)
Dec 18, 2019	22.20	22.30	21.74	22.19	16,410	+0.10(+0.47%)
Dec 17, 2019	21.95	22.15	21.74	22.09	55,592	+0.09(+0.43%)
Dec 16, 2019	21.25	22.07	21.25	21.99	55,303	+0.94(+4.46%)
Dec 13, 2019	20.81	21.21	20.70	21.06	29,056	+0.24(+1.17%)
Dec 12, 2019	20.47	20.97	20.30	20.81	32,369	+0.32(+1.56%)
Dec 11, 2019	20.75	20.75	20.25	20.49	15,800	-0.22(-1.04%)
Dec 10, 2019	20.73	21.05	20.55	20.71	22,734	+0.24(+1.19%)
Dec 09, 2019	20.37	20.56	20.08	20.46	18,438	+0.07(+0.32%)
Dec 06, 2019	20.66	20.93	20.31	20.40	29,695	+0.04(+0.18%)
Dec 05, 2019	20.24	20.49	19.14	20.36	82,630	+0.34(+1.69%)
Dec 04, 2019	20.03	20.39	19.96	20.02	11,867	-0.16(-0.79%)
Dec 03, 2019	20.11	20.28	19.91	20.18	8,432	-0.02(-0.09%)
Dec 02, 2019	19.97	20.29	19.92	20.20	19,666	+0.24(+1.22%)
Nov 29, 2019	19.91	20.12	19.89	19.96	7,450	-0.30(-1.48%)
Nov 27, 2019	20.13	20.41	19.92	20.26	20,222	+0.33(+1.65%)
Nov 26, 2019	20.67	20.67	19.92	19.93	24,726	-0.70(-3.42%)
Nov 25, 2019	20.39	21.04	20.38	20.63	36,126	+0.28(+1.39%)
Nov 22, 2019	20.08	20.44	19.94	20.35	12,239	+0.36(+1.79%)
Nov 21, 2019	20.74	20.80	19.99	19.99	15,539	-0.55(-2.70%)
Nov 20, 2019	21.15	21.22	20.55	20.55	24,528	-0.71(-3.36%)
Nov 19, 2019	20.86	21.47	20.59	21.26	14,979	+0.26(+1.25%)
Nov 18, 2019	21.54	21.54	20.74	21.00	10,637	-0.47(-2.19%)
Nov 15, 2019	21.59	21.62	21.35	21.47	12,452	+0.05(+0.22%)
Nov 14, 2019	21.56	21.71	21.36	21.42	10,373	+0.00(+0.00%)
Nov 13, 2019	21.37	21.62	21.24	21.42	12,561	-0.06(-0.26%)
Nov 12, 2019	21.07	21.60	21.07	21.48	31,335	+0.33(+1.56%)
Nov 11, 2019	21.42	21.71	20.76	21.15	29,168	-0.31(-1.45%)
Nov 08, 2019	21.73	21.93	21.36	21.46	20,861	-0.32(-1.47%)
Nov 07, 2019	21.26	21.90	21.24	21.78	29,191	+0.69(+3.28%)
Nov 06, 2019	21.46	21.80	21.01	21.09	31,744	-0.46(-2.13%)
Nov 05, 2019	21.67	22.11	20.98	21.55	32,735	-0.24(-1.12%)
Nov 04, 2019	21.30	21.95	20.87	21.79	37,473	+0.68(+3.23%)

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.