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
)
29.92
+0.58 (+1.97%)
Streaming Delayed Price
Updated: 2:05 PM EDT, Jun 11, 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, 2007
4.929
4.942
4.723
4.723
72,750
-0.21(-4.27%)
May 30, 2007
4.696
4.983
4.663
4.934
56,389
+0.28(+6.00%)
May 29, 2007
4.710
4.751
4.603
4.655
84,145
+0.00(+0.00%)
May 25, 2007
4.644
4.655
4.625
4.655
33,015
+0.03(+0.59%)
May 24, 2007
4.737
4.805
4.627
4.627
32,431
-0.18(-3.70%)
May 23, 2007
4.737
4.805
4.737
4.805
3,506
+0.04(+0.86%)
May 22, 2007
4.726
4.819
4.627
4.764
16,069
-0.01(-0.29%)
May 21, 2007
4.846
4.852
4.778
4.778
13,732
-0.07(-1.41%)
May 18, 2007
4.874
4.888
4.846
4.846
26,587
-0.04(-0.84%)
May 17, 2007
4.997
4.997
4.723
4.888
10,226
-0.05(-1.09%)
May 16, 2007
4.926
4.941
4.860
4.941
8,765
+0.02(+0.32%)
May 15, 2007
4.792
4.926
4.792
4.926
14,024
+0.07(+1.35%)
May 14, 2007
4.923
4.942
4.860
4.860
7,012
-0.02(-0.34%)
May 11, 2007
4.888
4.929
4.860
4.877
5,259
-0.05(-1.06%)
May 10, 2007
5.104
4.942
4.860
4.929
35,937
+0.07(+1.41%)
May 09, 2007
4.811
4.929
4.811
4.860
13,147
+0.12(+2.48%)
May 08, 2007
4.805
4.805
4.737
4.742
20,159
-0.15(-2.97%)
May 07, 2007
4.885
4.904
4.844
4.888
14,608
-0.07(-1.33%)
May 04, 2007
4.915
4.997
4.885
4.953
16,653
+0.07(+1.34%)
May 03, 2007
4.753
4.918
4.753
4.888
39,735
+0.16(+3.42%)
May 02, 2007
4.655
4.737
4.655
4.726
16,361
+0.03(+0.64%)
May 01, 2007
4.655
4.707
4.655
4.696
4,090
+0.01(+0.12%)
Apr 30, 2007
4.699
4.721
4.655
4.690
11,394
-0.01(-0.17%)
Apr 27, 2007
4.655
4.699
4.655
4.699
3,213
-0.00(-0.02%)
Apr 26, 2007
4.655
4.710
4.573
4.700
25,126
+0.00(+0.08%)
Apr 25, 2007
4.699
4.707
4.666
4.696
4,966
+0.04(+0.88%)
Apr 24, 2007
4.721
4.721
4.647
4.655
14,608
-0.07(-1.39%)
Apr 23, 2007
4.701
4.721
4.671
4.721
21,328
+0.03(+0.70%)
Apr 20, 2007
4.707
4.707
4.655
4.688
33,015
-0.02(-0.41%)
Apr 19, 2007
4.655
4.737
4.655
4.707
24,834
+0.05(+1.12%)
Apr 18, 2007
4.679
4.737
4.655
4.655
52,883
-0.02(-0.41%)
Apr 17, 2007
4.548
4.715
4.532
4.674
125,341
+0.13(+2.83%)
Apr 16, 2007
4.548
4.641
4.521
4.545
57,557
+0.00(+0.06%)
Apr 13, 2007
4.586
4.586
4.532
4.543
56,973
-0.06(-1.37%)
Apr 12, 2007
4.592
4.641
4.556
4.606
30,093
+0.01(+0.30%)
Apr 11, 2007
4.611
4.641
4.518
4.592
92,034
+0.07(+1.64%)
Apr 10, 2007
4.559
4.570
4.452
4.518
187,281
-0.07(-1.61%)
Apr 09, 2007
4.559
4.627
4.518
4.592
18,698
+0.00(+0.00%)
Apr 05, 2007
4.397
4.655
4.340
4.592
105,181
+0.22(+5.01%)
Apr 04, 2007
4.373
4.425
4.345
4.373
94,079
+0.01(+0.25%)
Apr 03, 2007
4.381
4.417
4.313
4.362
42,364
-0.07(-1.61%)
Apr 02, 2007
4.523
4.575
4.422
4.433
78,301
-0.07(-1.58%)
Mar 30, 2007
4.521
4.655
4.477
4.504
108,395
+0.05(+1.17%)
Mar 29, 2007
4.225
4.573
4.225
4.452
93,494
+0.24(+5.58%)
Mar 28, 2007
4.230
4.236
4.195
4.217
20,452
+0.02(+0.39%)
Mar 27, 2007
4.113
4.230
4.110
4.200
192,833
+0.13(+3.09%)
Mar 26, 2007
4.107
4.143
4.052
4.074
75,380
-0.02(-0.47%)
Mar 23, 2007
4.135
4.162
3.989
4.093
204,227
-0.02(-0.60%)
Mar 22, 2007
4.173
4.192
3.981
4.118
85,314
-0.05(-1.31%)
Mar 21, 2007
4.184
4.208
4.170
4.173
91,157
-0.01(-0.13%)
Mar 20, 2007
4.230
4.230
4.102
4.178
158,356
-0.05(-1.23%)
Mar 19, 2007
4.178
4.255
4.146
4.230
124,465
+0.08(+1.98%)
Mar 16, 2007
4.176
4.181
4.096
4.148
35,352
-0.01(-0.33%)
Mar 15, 2007
4.176
4.189
4.123
4.162
55,512
+0.00(+0.00%)
Mar 14, 2007
4.118
4.176
4.088
4.162
331,322
+0.05(+1.33%)
Mar 13, 2007
4.135
4.162
4.104
4.107
94,955
-0.03(-0.66%)
Mar 12, 2007
4.170
4.176
4.135
4.135
61,063
+0.01(+0.33%)
Mar 09, 2007
4.080
4.135
4.080
4.121
59,602
+0.04(+1.01%)
Mar 08, 2007
4.110
4.110
3.802
4.080
14,024
-0.04(-1.06%)
Mar 07, 2007
4.107
4.167
4.107
4.124
69,536
+0.04(+1.07%)
Mar 06, 2007
4.107
4.159
4.069
4.080
58,142
-0.05(-1.26%)
Mar 05, 2007
4.107
4.170
4.077
4.132
27,171
-0.00(-0.07%)
Mar 02, 2007
4.124
4.165
4.107
4.135
23,958
-0.02(-0.59%)
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
.