Indicators

Graham Corp (NY: GHM )

28.75 -0.87 (-2.94%)

Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.04	13.53	11.13	11.98	1,007,916	-1.04(-8.02%)
May 28, 2009	13.43	13.46	12.84	13.02	261,647	+0.02(+0.13%)
May 27, 2009	13.22	13.79	13.01	13.01	326,669	+0.18(+1.40%)
May 26, 2009	12.40	13.05	12.30	12.83	204,909	+0.57(+4.68%)
May 22, 2009	12.29	12.54	12.06	12.25	120,500	+0.18(+1.49%)
May 21, 2009	12.66	12.66	11.77	12.07	173,624	-0.58(-4.60%)
May 20, 2009	12.89	13.43	12.62	12.66	191,076	-0.29(-2.25%)
May 19, 2009	12.69	13.08	12.15	12.95	309,965	+0.25(+1.95%)
May 18, 2009	12.18	12.71	12.18	12.70	176,262	+0.50(+4.14%)
May 15, 2009	12.62	12.62	12.07	12.19	151,118	-0.10(-0.84%)
May 14, 2009	11.26	12.54	10.95	12.30	276,945	+0.49(+4.13%)
May 13, 2009	13.09	13.12	11.72	11.81	305,828	-1.29(-9.86%)
May 12, 2009	12.83	13.22	12.45	13.10	398,223	+0.33(+2.61%)
May 11, 2009	12.48	12.81	11.22	12.77	340,276	+0.36(+2.90%)
May 08, 2009	11.63	12.72	10.93	12.41	917,133	+2.46(+24.78%)
May 07, 2009	11.39	11.82	9.934	9.943	319,773	-1.45(-12.76%)
May 06, 2009	11.95	11.95	11.23	11.40	182,494	-0.13(-1.11%)
May 05, 2009	11.73	11.89	11.28	11.53	203,567	-0.18(-1.54%)
May 04, 2009	10.91	11.72	10.91	11.71	270,553	+0.92(+8.57%)

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.