Skip to main content
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: 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 (%)
May 29, 2009 13.04 13.53 11.13 11.98 1,007,916 -1.04(-8.02%)
May 28, 2009 13.43 13.46 12.84 13.02 261,647 +0.02(+0.13%)
May 27, 2009 13.22 13.79 13.01 13.01 326,669 +0.18(+1.40%)
May 26, 2009 12.40 13.05 12.30 12.83 204,909 +0.57(+4.68%)
May 22, 2009 12.29 12.54 12.06 12.25 120,500 +0.18(+1.49%)
May 21, 2009 12.66 12.66 11.77 12.07 173,624 -0.58(-4.60%)
May 20, 2009 12.89 13.43 12.62 12.66 191,076 -0.29(-2.25%)
May 19, 2009 12.69 13.08 12.15 12.95 309,965 +0.25(+1.95%)
May 18, 2009 12.18 12.71 12.18 12.70 176,262 +0.50(+4.14%)
May 15, 2009 12.62 12.62 12.07 12.19 151,118 -0.10(-0.84%)
May 14, 2009 11.26 12.54 10.95 12.30 276,945 +0.49(+4.13%)
May 13, 2009 13.09 13.12 11.72 11.81 305,828 -1.29(-9.86%)
May 12, 2009 12.83 13.22 12.45 13.10 398,223 +0.33(+2.61%)
May 11, 2009 12.48 12.81 11.22 12.77 340,276 +0.36(+2.90%)
May 08, 2009 11.63 12.72 10.93 12.41 917,133 +2.46(+24.78%)
May 07, 2009 11.39 11.82 9.934 9.943 319,773 -1.45(-12.76%)
May 06, 2009 11.95 11.95 11.23 11.40 182,494 -0.13(-1.11%)
May 05, 2009 11.73 11.89 11.28 11.53 203,567 -0.18(-1.54%)
May 04, 2009 10.91 11.72 10.91 11.71 270,553 +0.92(+8.57%)
May 01, 2009 10.70 10.89 10.46 10.78 201,085 +0.09(+0.80%)
Apr 30, 2009 10.29 11.08 10.29 10.70 192,445 +0.34(+3.31%)
Apr 29, 2009 9.934 10.36 9.780 10.35 186,996 +0.60(+6.14%)
Apr 28, 2009 9.429 10.11 9.292 9.755 251,899 +0.14(+1.42%)
Apr 27, 2009 10.77 11.08 9.472 9.618 512,049 -1.49(-13.41%)
Apr 24, 2009 10.24 11.11 10.21 11.11 249,274 +0.98(+9.72%)
Apr 23, 2009 10.20 10.27 9.866 10.12 146,436 +0.00(+0.00%)
Apr 22, 2009 9.960 10.57 9.626 10.12 185,358 +0.45(+4.69%)
Apr 21, 2009 9.412 9.926 8.984 9.669 107,173 +0.39(+4.24%)
Apr 20, 2009 9.840 10.01 8.984 9.275 214,168 -0.88(-8.68%)
Apr 17, 2009 10.36 10.36 9.943 10.16 111,066 -0.20(-1.90%)
Apr 16, 2009 10.08 10.48 9.866 10.35 134,583 +0.27(+2.63%)
Apr 15, 2009 10.18 10.18 9.712 10.09 103,882 +0.14(+1.38%)
Apr 14, 2009 10.10 10.21 9.849 9.951 257,982 -0.41(-3.96%)
Apr 13, 2009 10.43 10.45 9.635 10.36 169,873 -0.09(-0.90%)
Apr 09, 2009 9.968 10.49 9.840 10.46 253,566 +0.83(+8.62%)
Apr 08, 2009 9.198 9.626 9.138 9.626 269,377 +0.43(+4.65%)
Apr 07, 2009 9.053 9.395 8.771 9.198 634,931 +0.50(+5.81%)
Apr 06, 2009 7.966 8.796 7.966 8.694 221,446 +0.51(+6.28%)
Apr 03, 2009 8.035 8.343 7.692 8.180 226,127 +0.17(+2.14%)
Apr 02, 2009 7.949 8.249 7.787 8.009 388,563 +0.39(+5.17%)
Apr 01, 2009 7.478 7.872 7.444 7.615 168,279 -0.06(-0.78%)
Mar 31, 2009 7.504 8.043 7.401 7.675 176,184 +0.19(+2.51%)
Mar 30, 2009 8.120 8.120 7.196 7.487 259,632 -1.31(-14.88%)
Mar 26, 2009 8.976 9.019 8.565 8.796 234,776 +0.21(+2.39%)
Mar 25, 2009 8.634 9.053 8.129 8.591 232,029 +0.25(+2.97%)
Mar 24, 2009 8.377 8.771 8.343 8.343 183,850 -0.09(-1.12%)
Mar 23, 2009 8.103 8.437 8.086 8.437 180,672 +0.70(+9.07%)
Mar 20, 2009 8.086 8.086 7.675 7.735 148,014 -0.25(-3.11%)
Mar 19, 2009 8.077 8.291 7.701 7.983 191,916 -0.08(-0.96%)
Mar 18, 2009 8.180 8.180 7.641 8.060 177,426 -0.07(-0.84%)
Mar 17, 2009 7.513 8.129 7.076 8.129 119,863 +0.71(+9.57%)
Mar 16, 2009 8.069 8.343 7.342 7.419 239,509 -0.76(-9.31%)
Mar 13, 2009 8.608 8.608 7.761 8.180 0 +0.27(+3.35%)
Mar 12, 2009 7.307 7.949 7.128 7.915 235,921 +0.57(+7.81%)
Mar 11, 2009 7.436 7.650 7.213 7.342 154,490 +0.09(+1.30%)
Mar 10, 2009 6.794 7.333 6.794 7.247 246,591 +0.62(+9.29%)
Mar 09, 2009 6.349 6.811 6.340 6.631 161,681 +0.12(+1.84%)
Mar 06, 2009 6.580 6.828 6.417 6.512 0 -0.33(-4.88%)
Mar 05, 2009 7.111 7.273 6.674 6.845 81,887 -0.50(-6.87%)
Mar 04, 2009 7.384 7.513 7.196 7.350 175,147 +0.49(+7.11%)
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.