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 (%)
Jan 30, 2003 0.6058 0.6058 0.5887 0.5962 9,933 -0.02(-2.68%)
Jan 29, 2003 0.6024 0.6127 0.6024 0.6127 4,090 +0.00(+0.56%)
Jan 28, 2003 0.6092 0.6092 0.6092 0.6092 7,012 -0.01(-1.11%)
Jan 27, 2003 0.6161 0.6161 0.6161 0.6161 2,921 +0.00(+0.00%)
Jan 23, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jan 22, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jan 21, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jan 17, 2003 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Jan 16, 2003 0.6161 0.6161 0.6161 0.6161 5,843 -0.01(-1.32%)
Jan 15, 2003 0.6229 0.6243 0.6229 0.6243 2,921 +0.01(+0.88%)
Jan 14, 2003 0.6188 0.6298 0.6188 0.6188 23,373 +0.01(+1.01%)
Jan 13, 2003 0.6161 0.6161 0.6127 0.6127 14,024 +0.00(+0.00%)
Jan 10, 2003 0.6099 0.6127 0.6099 0.6127 1,168 -0.00(-0.56%)
Jan 09, 2003 0.6161 0.6161 0.6161 0.6161 1,168 +0.00(+0.00%)
Jan 08, 2003 0.6161 0.6161 0.6161 0.6161 1,168 +0.00(+0.11%)
Jan 07, 2003 0.6154 0.6154 0.6154 0.6154 2,337 -0.00(-0.11%)
Jan 06, 2003 0.6127 0.6161 0.6127 0.6161 6,427 +0.01(+1.69%)
Jan 02, 2003 0.6051 0.6092 0.6051 0.6058 3,506 +0.01(+1.37%)
Dec 31, 2002 0.5976 0.5976 0.5976 0.5976 1,168 +0.01(+0.92%)
Dec 30, 2002 0.5955 0.5955 0.5921 0.5921 2,337 +0.00(+0.70%)
Dec 27, 2002 0.5955 0.5955 0.5750 0.5880 46,747 -0.01(-2.39%)
Dec 26, 2002 0.6058 0.6058 0.6024 0.6024 4,090 -0.01(-1.68%)
Dec 24, 2002 0.6127 0.6127 0.6127 0.6127 0 +0.00(+0.00%)
Dec 23, 2002 0.6058 0.6127 0.6058 0.6127 14,608 -0.00(-0.44%)
Dec 20, 2002 0.6154 0.6154 0.6154 0.6154 1,168 +0.00(+0.00%)
Dec 19, 2002 0.6024 0.6154 0.5990 0.6154 11,686 +0.01(+1.01%)
Dec 18, 2002 0.6092 0.6092 0.6092 0.6092 2,921 -0.01(-1.11%)
Dec 17, 2002 0.6298 0.6298 0.6092 0.6161 35,060 -0.02(-2.70%)
Dec 16, 2002 0.6435 0.6435 0.6332 0.6332 16,361 -0.00(-0.54%)
Dec 13, 2002 0.6469 0.6469 0.6298 0.6366 12,271 -0.02(-3.02%)
Dec 12, 2002 0.6633 0.6702 0.6503 0.6565 28,632 -0.01(-2.04%)
Dec 11, 2002 0.6777 0.6777 0.6633 0.6702 22,205 -0.01(-2.00%)
Dec 10, 2002 0.6777 0.6838 0.6715 0.6838 13,439 -0.00(-0.10%)
Dec 09, 2002 0.6975 0.6982 0.6845 0.6845 9,349 -0.01(-0.89%)
Dec 06, 2002 0.6907 0.6907 0.6907 0.6907 1,168 +0.01(+0.90%)
Dec 05, 2002 0.6715 0.6845 0.6715 0.6845 23,373 +0.01(+1.11%)
Dec 04, 2002 0.6838 0.6838 0.6708 0.6770 19,867 -0.01(-0.90%)
Dec 03, 2002 0.6982 0.6982 0.6832 0.6832 38,566 -0.02(-3.11%)
Dec 02, 2002 0.6982 0.7051 0.6880 0.7051 12,271 +0.01(+1.98%)
Nov 29, 2002 0.6592 0.6914 0.6592 0.6914 54,928 +0.03(+4.34%)
Nov 27, 2002 0.6469 0.6626 0.6462 0.6626 8,765 +0.02(+3.53%)
Nov 26, 2002 0.6476 0.6606 0.6400 0.6400 23,958 -0.01(-2.09%)
Nov 25, 2002 0.6770 0.6770 0.6503 0.6537 40,904 -0.02(-2.95%)
Nov 22, 2002 0.6503 0.6804 0.6503 0.6736 52,590 +0.02(+2.50%)
Nov 21, 2002 0.6435 0.6571 0.6435 0.6571 16,945 +0.02(+3.78%)
Nov 20, 2002 0.6640 0.6640 0.6229 0.6332 41,488 -0.02(-3.65%)
Nov 19, 2002 0.6503 0.6571 0.6339 0.6571 46,163 +0.03(+4.35%)
Nov 18, 2002 0.5305 0.6366 0.5305 0.6298 147,254 +0.10(+18.86%)
Nov 15, 2002 0.5250 0.5298 0.5250 0.5298 7,596 +0.01(+1.84%)
Nov 14, 2002 0.5202 0.5202 0.5202 0.5202 5,843 +0.01(+1.33%)
Nov 13, 2002 0.5134 0.5134 0.5134 0.5134 11,102 +0.00(+0.00%)
Nov 12, 2002 0.5066 0.5134 0.4963 0.5134 10,518 +0.00(+0.00%)
Nov 11, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Nov 08, 2002 0.5202 0.5202 0.5066 0.5134 11,102 -0.01(-2.60%)
Nov 07, 2002 0.5271 0.5271 0.5271 0.5271 0 +0.00(+0.00%)
Nov 06, 2002 0.5202 0.5271 0.5202 0.5271 15,192 +0.01(+1.45%)
Nov 05, 2002 0.5196 0.5196 0.5196 0.5196 1,168 +0.01(+1.20%)
Nov 04, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
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.