Indicators

Graham Corp (NY: GHM )

27.05 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.28	14.56	13.50	14.28	75,976	-0.35(-2.40%)
May 27, 2010	14.42	14.65	13.86	14.63	72,471	+0.74(+5.30%)
May 26, 2010	13.90	14.53	13.78	13.90	427	-0.43(-2.99%)
May 25, 2010	13.27	14.44	13.27	14.32	103,281	+0.45(+3.27%)
May 24, 2010	13.21	14.09	13.18	13.87	112,349	+0.71(+5.40%)
May 21, 2010	12.49	13.64	11.55	13.16	328,828	+0.11(+0.85%)
May 20, 2010	13.07	13.38	13.00	13.05	108,496	-0.84(-6.04%)
May 19, 2010	14.16	14.42	13.48	13.89	75,684	-0.72(-4.92%)
May 18, 2010	15.06	15.14	14.51	14.61	63,063	-0.33(-2.18%)
May 17, 2010	14.61	14.97	14.26	14.93	70,392	+0.12(+0.81%)
May 14, 2010	14.81	15.41	14.63	14.81	60,481	-0.56(-3.67%)
May 13, 2010	15.53	15.54	15.06	15.38	34,984	-0.13(-0.83%)
May 12, 2010	14.91	15.54	14.59	15.50	60,561	+0.60(+4.02%)
May 11, 2010	14.50	15.05	14.33	14.91	77,598	-0.14(-0.91%)
May 10, 2010	14.62	15.09	14.55	15.04	82,157	+1.28(+9.33%)
May 07, 2010	14.16	14.38	13.48	13.76	155,367	-0.58(-4.06%)
May 06, 2010	15.02	15.09	13.48	14.34	150,891	-0.33(-2.27%)
May 05, 2010	14.75	15.11	14.63	14.67	85,331	-0.37(-2.45%)
May 04, 2010	15.21	15.35	14.62	15.04	71,029	-0.44(-2.82%)

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.