Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

30.01 +0.89 (+3.06%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
Nov 28, 2003 0.6168 0.6222 0.6147 0.6181 16,945 -0.00(-0.11%)
Nov 26, 2003 0.6161 0.6188 0.6188 0.6188 3,506 -0.00(-0.77%)
Nov 25, 2003 0.6222 0.6243 0.6222 0.6236 5,843 +0.00(+0.11%)
Nov 24, 2003 0.6229 0.6229 0.6229 0.6229 6,427 -0.00(-0.44%)
Nov 21, 2003 0.6161 0.6257 0.6243 0.6257 20,452 +0.01(+1.56%)
Nov 20, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Nov 19, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Nov 18, 2003 0.6161 0.6161 0.6161 0.6161 5,843 -0.01(-1.10%)
Nov 17, 2003 0.6291 0.6291 0.6236 0.6229 18,114 +0.00(+0.33%)
Nov 14, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 13, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 12, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 11, 2003 0.6209 0.6209 0.6209 0.6209 0 +0.00(+0.00%)
Nov 10, 2003 0.6209 0.6209 0.6209 0.6209 3,506 -0.01(-1.41%)
Nov 07, 2003 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Nov 06, 2003 0.6325 0.6359 0.6263 0.6298 15,777 +0.01(+1.10%)
Nov 05, 2003 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
Nov 04, 2003 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
Nov 03, 2003 0.6229 0.6229 0.6229 0.6229 30,970 +0.00(+0.66%)
Oct 31, 2003 0.6188 0.6188 0.6188 0.6188 0 +0.00(+0.00%)
Oct 30, 2003 0.6188 0.6188 0.6188 0.6188 0 +0.00(+0.00%)
Oct 29, 2003 0.6263 0.6263 0.5921 0.6188 78,301 -0.02(-2.80%)
Oct 28, 2003 0.6366 0.6366 0.6366 0.6366 0 +0.00(+0.00%)
Oct 27, 2003 0.5928 0.6503 0.5928 0.6366 126,218 +0.03(+5.68%)
Oct 24, 2003 0.6031 0.6031 0.5955 0.6024 6,427 -0.00(-0.23%)
Oct 23, 2003 0.6092 0.6092 0.6038 0.6038 18,114 -0.01(-1.01%)
Oct 22, 2003 0.6099 0.6099 0.6099 0.6099 584 -0.00(-0.45%)
Oct 21, 2003 0.6127 0.6127 0.6127 0.6127 0 -0.01(-2.19%)
Oct 20, 2003 0.6263 0.6263 0.6263 0.6263 0 +0.00(+0.00%)
Oct 17, 2003 0.6263 0.6263 0.6263 0.6263 2,921 -0.01(-1.08%)
Oct 16, 2003 0.6332 0.6332 0.6332 0.6332 2,337 -0.01(-1.18%)
Oct 15, 2003 0.6407 0.6407 0.6407 0.6407 0 +0.00(+0.00%)
Oct 14, 2003 0.6407 0.6407 0.6407 0.6407 0 +0.00(+0.00%)
Oct 13, 2003 0.6407 0.6407 0.6407 0.6407 0 +0.00(+0.00%)
Oct 10, 2003 0.6469 0.6537 0.6407 0.6407 26,295 -0.01(-1.47%)
Oct 09, 2003 0.6503 0.6503 0.6503 0.6503 4,674 -0.01(-1.55%)
Oct 08, 2003 0.6606 0.6606 0.6606 0.6606 1,168 -0.00(-0.52%)
Oct 07, 2003 0.6571 0.6640 0.6571 0.6640 5,259 +0.01(+1.04%)
Oct 06, 2003 0.6571 0.6571 0.6571 0.6571 0 +0.00(+0.00%)
Oct 03, 2003 0.6571 0.6571 0.6571 0.6571 0 +0.01(+0.84%)
Oct 02, 2003 0.6517 0.6517 0.6517 0.6517 0 +0.00(+0.00%)
Oct 01, 2003 0.6517 0.6517 0.6517 0.6517 0 +0.00(+0.00%)
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%)
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.