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 (%)
Mar 31, 2004 0.7256 0.7256 0.7256 0.7256 37,397 -0.01(-0.93%)
Mar 30, 2004 0.7407 0.7461 0.7324 0.7324 21,036 -0.01(-1.92%)
Mar 29, 2004 0.7571 0.7571 0.7468 0.7468 15,192 -0.01(-1.27%)
Mar 26, 2004 0.7530 0.7564 0.7530 0.7564 5,843 +0.01(+1.38%)
Mar 25, 2004 0.7324 0.7461 0.7297 0.7461 19,867 +0.02(+2.83%)
Mar 24, 2004 0.7366 0.7366 0.7256 0.7256 9,349 -0.02(-2.30%)
Mar 23, 2004 0.7434 0.7461 0.7393 0.7427 8,180 -0.01(-0.91%)
Mar 22, 2004 0.7496 0.7496 0.7496 0.7496 0 +0.00(+0.00%)
Mar 19, 2004 0.7475 0.7496 0.7475 0.7496 1,753 -0.01(-0.82%)
Mar 18, 2004 0.7598 0.7626 0.7557 0.7557 14,608 +0.00(+0.36%)
Mar 17, 2004 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Mar 16, 2004 0.7530 0.7530 0.7530 0.7530 5,843 -0.01(-0.90%)
Mar 15, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 12, 2004 0.7557 0.7632 0.7509 0.7598 9,349 -0.01(-0.80%)
Mar 11, 2004 0.7660 0.7660 0.7660 0.7660 0 +0.00(+0.00%)
Mar 10, 2004 0.7694 0.7694 0.7660 0.7660 7,012 -0.00(-0.53%)
Mar 09, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Mar 08, 2004 0.7660 0.7701 0.7598 0.7701 13,439 +0.01(+1.35%)
Mar 05, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 04, 2004 0.7598 0.7598 0.7598 0.7598 7,012 +0.00(+0.00%)
Mar 03, 2004 0.7653 0.7701 0.7598 0.7598 60,771 +0.00(+0.00%)
Mar 02, 2004 0.7523 0.7667 0.7516 0.7598 48,500 +0.01(+1.83%)
Mar 01, 2004 0.7379 0.7461 0.7379 0.7461 8,765 +0.01(+1.87%)
Feb 27, 2004 0.7372 0.7372 0.7256 0.7324 56,681 +0.00(+0.00%)
Feb 26, 2004 0.7393 0.7393 0.7324 0.7324 15,777 -0.01(-0.93%)
Feb 25, 2004 0.7379 0.7393 0.7324 0.7393 8,180 -0.00(-0.46%)
Feb 24, 2004 0.7687 0.7687 0.7427 0.7427 32,138 -0.02(-3.12%)
Feb 23, 2004 0.7598 0.7735 0.7598 0.7667 24,542 +0.01(+1.36%)
Feb 20, 2004 0.7455 0.7564 0.7455 0.7564 36,229 +0.02(+2.41%)
Feb 19, 2004 0.7256 0.7386 0.7256 0.7386 42,072 +0.02(+2.76%)
Feb 18, 2004 0.7188 0.7249 0.7188 0.7188 67,783 +0.00(+0.00%)
Feb 17, 2004 0.7256 0.7256 0.7188 0.7188 52,590 +0.00(+0.00%)
Feb 13, 2004 0.7146 0.7194 0.7146 0.7188 11,686 +0.00(+0.57%)
Feb 12, 2004 0.7153 0.7153 0.7133 0.7146 103,428 -0.00(-0.48%)
Feb 11, 2004 0.7051 0.7188 0.7051 0.7181 146,085 +0.01(+1.25%)
Feb 10, 2004 0.7064 0.7133 0.6996 0.7092 66,030 +0.00(+0.10%)
Feb 09, 2004 0.7119 0.7188 0.6996 0.7085 59,018 -0.00(-0.48%)
Feb 06, 2004 0.7181 0.7181 0.6989 0.7119 140,826 -0.01(-1.42%)
Feb 05, 2004 0.7290 0.7290 0.7222 0.7222 63,109 +0.00(+0.00%)
Feb 04, 2004 0.7571 0.7571 0.7188 0.7222 112,193 -0.03(-4.61%)
Feb 03, 2004 0.7564 0.7598 0.7530 0.7571 25,711 +0.01(+1.00%)
Feb 02, 2004 0.7954 0.8009 0.7413 0.7496 87,651 -0.04(-5.11%)
Jan 30, 2004 0.7899 0.7899 0.7899 0.7899 2,921 +0.01(+0.96%)
Jan 29, 2004 0.7804 0.7824 0.7776 0.7824 11,686 -0.01(-0.95%)
Jan 28, 2004 0.7838 0.7899 0.7838 0.7899 2,337 +0.01(+0.79%)
Jan 27, 2004 0.7872 0.7872 0.7838 0.7838 2,337 -0.01(-1.29%)
Jan 26, 2004 0.7715 0.7941 0.7701 0.7941 29,217 +0.02(+2.65%)
Jan 23, 2004 0.7735 0.7783 0.7708 0.7735 33,891 -0.01(-1.31%)
Jan 22, 2004 0.7489 0.7838 0.7489 0.7838 56,681 +0.04(+5.24%)
Jan 21, 2004 0.7420 0.7448 0.7413 0.7448 4,090 -0.00(-0.64%)
Jan 20, 2004 0.7366 0.7496 0.7366 0.7496 14,608 +0.01(+0.92%)
Jan 16, 2004 0.7270 0.7427 0.7270 0.7427 17,530 +0.02(+2.84%)
Jan 15, 2004 0.7222 0.7222 0.7222 0.7222 2,337 +0.01(+0.96%)
Jan 14, 2004 0.7078 0.7160 0.7078 0.7153 5,843 +0.00(+0.10%)
Jan 13, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 12, 2004 0.7146 0.7146 0.7146 0.7146 0 +0.00(+0.00%)
Jan 09, 2004 0.6948 0.7146 0.6948 0.7146 73,627 +0.03(+4.30%)
Jan 08, 2004 0.6921 0.6921 0.6852 0.6852 19,283 -0.01(-0.89%)
Jan 07, 2004 0.6914 0.6914 0.6914 0.6914 8,180 -0.02(-2.13%)
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.