Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
5.449
5.471
5.408
5.443
5,843
-0.00(-0.05%)
May 30, 2006
5.421
5.608
5.421
5.446
23,665
+0.08(+1.48%)
May 26, 2006
5.359
5.394
5.222
5.367
23,081
+0.06(+1.19%)
May 25, 2006
5.298
5.309
5.252
5.304
30,970
+0.01(+0.26%)
May 24, 2006
5.372
5.372
5.230
5.290
9,641
-0.15(-2.77%)
May 23, 2006
5.339
5.545
5.298
5.441
11,102
+0.19(+3.54%)
May 22, 2006
5.380
5.383
5.202
5.254
16,945
-0.13(-2.34%)
May 19, 2006
5.542
5.635
5.380
5.380
11,979
-0.09(-1.70%)
May 18, 2006
5.504
5.504
5.435
5.473
4,674
+0.03(+0.50%)
May 17, 2006
5.446
5.452
5.372
5.446
21,328
-0.03(-0.50%)
May 16, 2006
5.408
5.545
5.356
5.473
11,394
+0.20(+3.84%)
May 15, 2006
5.408
5.408
5.230
5.271
15,777
-0.14(-2.53%)
May 12, 2006
5.476
5.476
5.408
5.408
15,485
-0.14(-2.47%)
May 11, 2006
5.599
5.734
5.421
5.545
39,443
-0.11(-1.98%)
May 10, 2006
5.709
5.750
5.602
5.657
15,485
+0.02(+0.29%)
May 09, 2006
5.682
5.736
5.641
5.641
7,888
-0.01(-0.19%)
May 08, 2006
5.739
5.739
5.613
5.651
11,394
+0.05(+0.88%)
May 05, 2006
5.613
5.613
5.487
5.602
16,653
-0.07(-1.16%)
May 04, 2006
5.578
5.747
5.509
5.668
25,418
+0.16(+2.88%)
May 03, 2006
5.476
5.539
5.464
5.509
19,867
+0.03(+0.55%)
May 02, 2006
5.504
5.545
5.476
5.479
7,012
-0.09(-1.62%)
May 01, 2006
5.750
5.750
5.424
5.569
27,756
-0.14(-2.45%)
Apr 28, 2006
5.901
5.901
5.394
5.709
113,654
-0.11(-1.88%)
Apr 27, 2006
6.237
6.237
5.819
5.819
66,322
-0.44(-7.00%)
Apr 26, 2006
6.229
6.295
6.183
6.257
41,196
-0.03(-0.44%)
Apr 25, 2006
6.284
6.298
6.194
6.284
117,745
+0.19(+3.15%)
Apr 24, 2006
6.013
6.161
5.942
6.092
146,670
+0.46(+8.22%)
Apr 21, 2006
5.682
5.750
5.575
5.630
15,485
-0.07(-1.15%)
Apr 20, 2006
5.805
5.819
5.682
5.695
37,397
-0.04(-0.72%)
Apr 19, 2006
5.777
5.777
5.654
5.737
18,406
-0.01(-0.23%)
Apr 18, 2006
5.419
5.808
5.419
5.750
43,533
+0.22(+3.91%)
Apr 17, 2006
5.641
5.641
5.463
5.534
17,822
+0.03(+0.55%)
Apr 13, 2006
5.359
5.602
5.359
5.504
31,262
+0.16(+3.08%)
Apr 12, 2006
5.093
5.339
5.066
5.339
65,446
+0.27(+5.35%)
Apr 11, 2006
5.285
5.285
5.066
5.068
15,192
-0.20(-3.84%)
Apr 10, 2006
5.435
5.460
5.265
5.271
14,024
-0.21(-3.75%)
Apr 07, 2006
5.695
5.791
5.476
5.476
25,711
-0.15(-2.68%)
Apr 06, 2006
5.654
5.805
5.337
5.627
66,907
-0.11(-1.91%)
Apr 05, 2006
5.531
5.736
5.531
5.736
16,069
+0.27(+4.91%)
Apr 04, 2006
5.517
5.558
5.367
5.468
23,373
-0.05(-0.89%)
Apr 03, 2006
5.408
5.572
5.339
5.517
34,184
+0.18(+3.33%)
Mar 31, 2006
5.361
5.443
5.339
5.339
23,373
-0.03(-0.51%)
Mar 30, 2006
5.405
5.430
5.339
5.367
6,719
+0.03(+0.56%)
Mar 29, 2006
5.285
5.337
5.219
5.337
27,464
+0.05(+0.98%)
Mar 28, 2006
5.093
5.285
5.068
5.285
9,057
+0.14(+2.66%)
Mar 27, 2006
4.953
5.326
4.953
5.148
39,735
+0.22(+4.44%)
Mar 24, 2006
4.860
4.929
4.819
4.929
23,665
+0.09(+1.94%)
Mar 23, 2006
4.942
4.983
4.819
4.835
9,057
-0.04(-0.80%)
Mar 22, 2006
4.915
4.942
4.860
4.874
17,238
-0.10(-1.93%)
Mar 21, 2006
5.057
5.134
4.970
4.970
34,184
-0.07(-1.36%)
Mar 20, 2006
4.888
5.063
4.874
5.038
20,159
+0.12(+2.39%)
Mar 17, 2006
4.860
4.929
4.852
4.920
16,361
+0.01(+0.28%)
Mar 16, 2006
4.888
4.929
4.852
4.907
10,810
+0.00(+0.00%)
Mar 15, 2006
4.912
4.915
4.852
4.907
13,732
+0.02(+0.45%)
Mar 14, 2006
4.860
4.915
4.852
4.885
8,765
-0.00(-0.06%)
Mar 13, 2006
4.852
4.926
4.852
4.888
9,933
+0.03(+0.53%)
Mar 10, 2006
4.929
4.970
4.860
4.862
17,530
-0.04(-0.80%)
Mar 09, 2006
4.983
5.024
4.879
4.901
23,665
-0.08(-1.65%)
Mar 08, 2006
4.970
5.024
4.929
4.983
35,060
+0.00(+0.00%)
Mar 07, 2006
4.997
5.052
4.970
4.983
12,855
-0.02(-0.33%)
Mar 06, 2006
5.137
5.137
4.997
5.000
17,822
-0.08(-1.56%)
Mar 03, 2006
5.093
5.148
5.068
5.079
9,057
-0.08(-1.59%)
Mar 02, 2006
5.326
5.326
5.098
5.161
7,012
-0.11(-2.08%)
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
.