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: 4:10 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, 2003 0.5914 0.5990 0.5887 0.5887 14,024 +0.00(+0.58%)
Jun 27, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 26, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 25, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 24, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 23, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 20, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 19, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 18, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
Jun 17, 2003 0.5853 0.5887 0.5853 0.5853 37,397 -0.01(-1.16%)
Jun 16, 2003 0.6058 0.6127 0.5921 0.5921 17,530 -0.02(-3.35%)
Jun 13, 2003 0.6127 0.6127 0.6127 0.6127 584 +0.01(+1.13%)
Jun 12, 2003 0.6058 0.6058 0.6058 0.6058 5,259 -0.00(-0.56%)
Jun 11, 2003 0.6092 0.6092 0.6092 0.6092 5,843 +0.00(+0.00%)
Jun 10, 2003 0.6092 0.6092 0.6092 0.6092 0 +0.00(+0.00%)
Jun 09, 2003 0.6092 0.6092 0.6092 0.6092 1,168 -0.00(-0.56%)
Jun 06, 2003 0.6298 0.6298 0.6127 0.6127 6,427 -0.01(-2.08%)
Jun 05, 2003 0.6229 0.6257 0.6229 0.6257 17,530 +0.01(+0.99%)
Jun 04, 2003 0.6195 0.6195 0.6195 0.6195 2,337 +0.00(+0.56%)
Jun 03, 2003 0.6024 0.6161 0.6024 0.6161 22,205 +0.02(+3.45%)
Jun 02, 2003 0.5955 0.5955 0.5955 0.5955 0 +0.00(+0.00%)
May 30, 2003 0.5887 0.6024 0.5887 0.5955 2,921 +0.01(+1.75%)
May 29, 2003 0.5853 0.5853 0.5853 0.5853 0 +0.00(+0.00%)
May 28, 2003 0.5887 0.5955 0.5853 0.5853 4,674 +0.00(+0.59%)
May 27, 2003 0.5723 0.5887 0.5723 0.5818 5,843 +0.01(+2.41%)
May 23, 2003 0.5586 0.5716 0.5586 0.5682 2,337 +0.00(+0.00%)
May 22, 2003 0.5613 0.5682 0.5613 0.5682 22,205 +0.01(+2.47%)
May 21, 2003 0.5476 0.5545 0.5476 0.5545 23,373 +0.01(+1.89%)
May 20, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
May 19, 2003 0.5374 0.5442 0.5374 0.5442 10,518 +0.00(+0.63%)
May 16, 2003 0.5408 0.5408 0.5408 0.5408 0 +0.00(+0.00%)
May 15, 2003 0.5408 0.5408 0.5408 0.5408 1,753 -0.00(-0.63%)
May 14, 2003 0.5510 0.5510 0.5442 0.5442 4,090 -0.01(-1.24%)
May 13, 2003 0.5510 0.5510 0.5510 0.5510 2,921 +0.00(+0.00%)
May 12, 2003 0.5497 0.5510 0.5497 0.5510 16,361 +0.01(+1.90%)
May 09, 2003 0.5408 0.5408 0.5408 0.5408 0 +0.00(+0.00%)
May 08, 2003 0.5408 0.5408 0.5408 0.5408 0 +0.00(+0.00%)
May 07, 2003 0.5408 0.5476 0.5408 0.5408 13,439 -0.00(-0.63%)
May 06, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
May 05, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
May 02, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
May 01, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 30, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 29, 2003 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Apr 28, 2003 0.5374 0.5442 0.5305 0.5442 11,686 +0.00(+0.00%)
Apr 25, 2003 0.5442 0.5510 0.5442 0.5442 33,307 +0.01(+1.92%)
Apr 24, 2003 0.5339 0.5339 0.5339 0.5339 0 +0.00(+0.00%)
Apr 23, 2003 0.5339 0.5339 0.5339 0.5339 2,921 +0.00(+0.65%)
Apr 22, 2003 0.5442 0.5442 0.5305 0.5305 5,259 -0.00(-0.64%)
Apr 21, 2003 0.5237 0.5339 0.5237 0.5339 11,102 +0.02(+4.70%)
Apr 17, 2003 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 16, 2003 0.5066 0.5100 0.5066 0.5100 5,843 +0.01(+2.05%)
Apr 15, 2003 0.4997 0.4997 0.4997 0.4997 1,753 +0.00(+0.69%)
Apr 14, 2003 0.4963 0.4963 0.4963 0.4963 0 +0.00(+0.00%)
Apr 11, 2003 0.4963 0.4963 0.4963 0.4963 0 +0.00(+0.00%)
Apr 10, 2003 0.4963 0.4963 0.4963 0.4963 2,337 +0.01(+1.40%)
Apr 09, 2003 0.4881 0.4894 0.4881 0.4894 2,921 +0.00(+0.28%)
Apr 08, 2003 0.4881 0.4881 0.4881 0.4881 0 +0.00(+0.00%)
Apr 07, 2003 0.4881 0.4881 0.4881 0.4881 0 +0.00(+0.00%)
Apr 04, 2003 0.4860 0.4881 0.4860 0.4881 12,855 +0.00(+0.99%)
Apr 03, 2003 0.4833 0.4833 0.4833 0.4833 1,168 -0.00(-0.70%)
Apr 02, 2003 0.4867 0.4867 0.4867 0.4867 4,674 -0.00(-0.97%)
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.