Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

27.54 -1.90 (-6.45%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 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%)
Nov 01, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 31, 2002 0.5093 0.5134 0.5093 0.5134 584,342 +0.01(+2.04%)
Oct 30, 2002 0.4963 0.5031 0.4792 0.5031 9,933 -0.00(-0.68%)
Oct 29, 2002 0.5066 0.5066 0.5066 0.5066 584 +0.00(+0.00%)
Oct 28, 2002 0.4997 0.5066 0.4929 0.5066 11,686 -0.00(-0.67%)
Oct 25, 2002 0.5018 0.5100 0.5018 0.5100 2,337 +0.01(+2.76%)
Oct 24, 2002 0.4970 0.5031 0.4963 0.4963 11,102 -0.01(-2.03%)
Oct 23, 2002 0.5031 0.5066 0.4689 0.5066 33,307 -0.01(-1.33%)
Oct 22, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 21, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 18, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 17, 2002 0.5339 0.5339 0.5134 0.5134 9,933 -0.02(-4.46%)
Oct 16, 2002 0.5339 0.5374 0.5339 0.5374 1,753 +0.01(+1.95%)
Oct 15, 2002 0.5202 0.5298 0.5202 0.5271 12,271 +0.01(+2.67%)
Oct 14, 2002 0.4997 0.5134 0.4997 0.5134 8,180 +0.02(+4.17%)
Oct 11, 2002 0.4929 0.4929 0.4929 0.4929 2,337 +0.01(+1.41%)
Oct 10, 2002 0.4860 0.4860 0.4860 0.4860 584 +0.00(+0.71%)
Oct 09, 2002 0.4799 0.4826 0.4799 0.4826 1,168 -0.00(-0.70%)
Oct 08, 2002 0.4805 0.4894 0.4792 0.4860 54,928 -0.01(-2.74%)
Oct 07, 2002 0.5750 0.5750 0.4792 0.4997 33,307 -0.08(-14.12%)
Oct 04, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Oct 03, 2002 0.5818 0.5818 0.5818 0.5818 1,753 +0.00(+0.00%)
Oct 02, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Oct 01, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 30, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 27, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 26, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 25, 2002 0.5853 0.5853 0.5818 0.5818 2,337 -0.01(-1.16%)
Sep 24, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 23, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 20, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 19, 2002 0.5990 0.5990 0.5887 0.5887 3,506 -0.00(-0.58%)
Sep 18, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 17, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 16, 2002 0.5750 0.5921 0.5750 0.5921 6,427 +0.02(+4.22%)
Sep 13, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 12, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 11, 2002 0.5613 0.5682 0.5613 0.5682 1,460,857 +0.01(+2.47%)
Sep 10, 2002 0.5579 0.5647 0.5545 0.5545 37,397 -0.01(-1.82%)
Sep 09, 2002 0.5818 0.5818 0.5599 0.5647 27,464 -0.02(-3.51%)
Sep 06, 2002 0.5921 0.5955 0.5818 0.5853 15,192 -0.02(-2.84%)
Sep 05, 2002 0.6024 0.6024 0.6024 0.6024 1,753 -0.01(-1.12%)
Sep 04, 2002 0.6092 0.6092 0.6092 0.6092 584 +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.