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
)
29.93
+0.59 (+2.03%)
Streaming Delayed Price
Updated: 2:27 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, 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
.