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 31, 2022 7.450 7.500 7.343 7.410 7,153 +0.09(+1.23%)
May 27, 2022 7.850 7.850 7.230 7.320 26,992 -0.41(-5.30%)
May 26, 2022 7.890 8.070 7.730 7.730 8,962 -0.03(-0.39%)
May 25, 2022 7.840 8.000 7.750 7.760 4,854 +0.05(+0.65%)
May 24, 2022 8.260 8.330 7.700 7.710 8,863 -0.48(-5.86%)
May 23, 2022 7.920 8.770 7.820 8.190 29,929 +0.42(+5.41%)
May 20, 2022 7.718 8.000 7.510 7.770 7,992 +0.14(+1.83%)
May 19, 2022 7.440 7.730 7.440 7.630 5,770 +0.19(+2.55%)
May 18, 2022 7.640 7.900 7.400 7.440 14,133 -0.02(-0.27%)
May 17, 2022 7.430 7.480 7.380 7.460 6,866 +0.06(+0.81%)
May 16, 2022 7.420 7.490 7.400 7.400 1,891 +0.04(+0.54%)
May 13, 2022 7.390 7.504 7.170 7.360 11,615 +0.02(+0.33%)
May 12, 2022 7.371 7.390 7.210 7.336 6,229 -0.02(-0.33%)
May 11, 2022 7.340 7.550 7.170 7.360 7,702 +0.06(+0.82%)
May 10, 2022 7.390 7.550 7.240 7.300 8,074 +0.00(+0.00%)
May 09, 2022 7.330 7.466 7.300 7.300 6,393 -0.23(-3.03%)
May 06, 2022 7.500 7.650 7.350 7.528 5,110 -0.07(-0.95%)
May 05, 2022 7.400 7.608 7.290 7.600 8,416 +0.08(+1.06%)
May 04, 2022 7.500 7.720 7.300 7.520 4,600 +0.07(+0.94%)
May 03, 2022 7.420 7.650 7.260 7.450 6,353 -0.01(-0.13%)
May 02, 2022 7.270 7.580 7.209 7.460 17,677 +0.17(+2.33%)
Apr 29, 2022 7.320 7.320 7.180 7.290 6,667 -0.09(-1.22%)
Apr 28, 2022 7.360 7.440 7.250 7.380 6,047 -0.02(-0.27%)
Apr 27, 2022 7.485 7.485 7.340 7.400 2,096 -0.04(-0.54%)
Apr 26, 2022 7.750 7.747 7.290 7.440 5,438 -0.01(-0.13%)
Apr 25, 2022 7.591 7.739 7.435 7.450 6,222 -0.32(-4.12%)
Apr 22, 2022 7.800 7.930 7.560 7.770 7,998 -0.03(-0.38%)
Apr 21, 2022 7.950 7.950 7.420 7.800 26,372 -0.18(-2.26%)
Apr 20, 2022 7.720 7.990 7.720 7.980 11,268 +0.19(+2.44%)
Apr 19, 2022 7.950 7.990 7.660 7.790 12,224 -0.06(-0.76%)
Apr 18, 2022 7.480 7.850 7.400 7.850 14,209 +0.45(+6.08%)
Apr 14, 2022 7.500 7.500 7.400 7.400 1,361 +0.15(+2.07%)
Apr 13, 2022 7.340 7.550 7.213 7.250 15,675 -0.03(-0.41%)
Apr 12, 2022 7.500 7.540 7.270 7.280 10,200 -0.22(-2.93%)
Apr 11, 2022 7.510 7.570 7.310 7.500 12,991 +0.02(+0.27%)
Apr 08, 2022 7.420 7.550 7.260 7.480 26,041 +0.09(+1.22%)
Apr 07, 2022 7.200 7.430 7.170 7.390 27,432 +0.25(+3.50%)
Apr 06, 2022 7.300 7.395 7.120 7.140 23,912 -0.16(-2.19%)
Apr 05, 2022 7.310 7.550 7.260 7.300 14,776 -0.07(-0.95%)
Apr 04, 2022 7.670 7.670 7.274 7.370 16,291 -0.01(-0.14%)
Apr 01, 2022 7.670 7.885 7.290 7.380 23,878 -0.33(-4.28%)
Mar 31, 2022 8.170 8.170 7.700 7.710 19,349 -0.46(-5.63%)
Mar 30, 2022 8.150 8.170 7.987 8.170 12,011 +0.08(+0.99%)
Mar 29, 2022 8.000 8.180 8.000 8.090 11,409 +0.04(+0.50%)
Mar 28, 2022 7.950 8.159 7.950 8.050 14,348 -0.06(-0.74%)
Mar 25, 2022 7.950 8.150 7.950 8.110 21,185 +0.25(+3.18%)
Mar 24, 2022 7.820 8.030 7.710 7.860 26,145 +0.09(+1.16%)
Mar 23, 2022 7.680 7.920 7.680 7.770 12,085 +0.11(+1.44%)
Mar 22, 2022 7.640 7.799 7.580 7.660 24,424 +0.08(+1.06%)
Mar 21, 2022 8.030 8.170 7.500 7.580 30,709 -0.24(-3.07%)
Mar 18, 2022 7.550 7.820 7.550 7.820 45,700 +0.16(+2.09%)
Mar 17, 2022 7.210 7.700 7.210 7.660 12,458 +0.38(+5.22%)
Mar 16, 2022 7.430 7.450 7.270 7.280 32,569 +0.02(+0.28%)
Mar 15, 2022 7.470 7.560 7.260 7.260 19,933 -0.08(-1.09%)
Mar 14, 2022 7.530 7.700 7.340 7.340 99,751 -0.31(-4.05%)
Mar 11, 2022 7.750 7.875 7.640 7.650 53,894 -0.13(-1.67%)
Mar 10, 2022 7.850 7.890 7.770 7.780 50,135 -0.10(-1.27%)
Mar 09, 2022 8.500 8.500 7.860 7.880 79,400 -0.18(-2.23%)
Mar 08, 2022 8.250 8.250 8.010 8.060 22,923 -0.09(-1.10%)
Mar 07, 2022 8.150 8.530 8.070 8.150 70,844 +0.00(+0.00%)
Mar 04, 2022 8.120 8.490 8.120 8.150 25,645 +0.00(+0.00%)
Mar 03, 2022 8.030 8.510 8.030 8.150 21,463 +0.08(+0.99%)
Mar 02, 2022 8.080 8.180 8.010 8.070 39,286 +0.11(+1.38%)
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.