Graham Corp (NY: GHM )

29.41 +0.63 (+2.19%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 29.21 29.40 28.68 28.78 31,586 -0.79(-2.67%)
Oct 28, 2024 30.33 30.77 29.54 29.57 36,905 -0.33(-1.10%)
Oct 25, 2024 29.84 30.41 29.74 29.90 22,809 +0.38(+1.29%)
Oct 24, 2024 29.86 29.86 29.04 29.52 27,077 -0.18(-0.61%)
Oct 23, 2024 30.75 30.89 29.63 29.70 28,384 -1.30(-4.19%)
Oct 22, 2024 31.48 31.48 30.89 31.00 31,294 -0.23(-0.74%)
Oct 21, 2024 31.39 31.69 31.22 31.23 22,248 -0.08(-0.26%)
Oct 18, 2024 31.77 31.78 31.14 31.31 19,066 -0.39(-1.23%)
Oct 17, 2024 31.64 31.98 31.48 31.70 25,882 +0.34(+1.08%)
Oct 16, 2024 31.21 31.85 30.97 31.36 43,352 +0.34(+1.10%)
Oct 15, 2024 31.14 31.39 30.69 31.02 33,067 -0.01(-0.03%)
Oct 14, 2024 30.81 31.43 30.33 31.03 39,654 +0.11(+0.36%)
Oct 11, 2024 30.17 30.92 29.08 30.92 38,612 +0.90(+3.00%)
Oct 10, 2024 29.80 30.46 29.37 30.02 54,630 -0.22(-0.73%)
Oct 09, 2024 29.68 30.32 29.68 30.24 24,450 +0.68(+2.30%)
Oct 08, 2024 29.78 29.95 29.35 29.56 18,109 -0.07(-0.24%)
Oct 07, 2024 29.69 29.75 29.36 29.63 17,167 -0.04(-0.13%)
Oct 04, 2024 29.37 29.80 28.87 29.67 24,080 +0.80(+2.77%)
Oct 03, 2024 29.30 29.35 28.84 28.87 24,715 -0.53(-1.80%)
Oct 02, 2024 29.12 29.45 29.09 29.40 12,924 +0.12(+0.41%)
Oct 01, 2024 29.57 29.57 28.90 29.28 25,914 -0.31(-1.05%)
Sep 30, 2024 29.32 29.81 28.90 29.59 31,349 +0.08(+0.27%)
Sep 27, 2024 29.53 29.90 29.15 29.51 26,569 +0.26(+0.89%)
Sep 26, 2024 29.99 30.08 29.22 29.25 42,741 -0.23(-0.78%)
Sep 25, 2024 30.11 30.11 29.39 29.48 31,140 -0.64(-2.12%)
Sep 24, 2024 30.41 30.41 29.67 30.12 37,938 -0.21(-0.69%)
Sep 23, 2024 30.58 30.58 30.06 30.33 32,862 -0.01(-0.03%)
Sep 20, 2024 30.32 30.81 30.05 30.34 67,404 -0.22(-0.72%)
Sep 19, 2024 31.01 31.01 30.02 30.56 32,457 +0.66(+2.21%)
Sep 18, 2024 28.91 30.77 28.91 29.90 38,697 +0.32(+1.08%)
Sep 17, 2024 29.75 30.08 29.38 29.58 30,102 +0.30(+1.02%)
Sep 16, 2024 29.53 29.53 28.75 29.28 38,299 -0.25(-0.85%)
Sep 13, 2024 29.56 30.21 29.20 29.53 70,149 +0.50(+1.72%)
Sep 12, 2024 29.37 29.95 28.73 29.03 47,688 +0.03(+0.10%)
Sep 11, 2024 28.27 29.05 27.98 29.00 32,328 +0.56(+1.97%)
Sep 10, 2024 28.33 28.47 27.77 28.44 35,631 +0.39(+1.39%)
Sep 09, 2024 27.75 28.45 27.75 28.05 31,374 +0.48(+1.74%)
Sep 06, 2024 28.58 29.01 27.48 27.57 43,057 -1.13(-3.94%)
Sep 05, 2024 29.45 29.45 28.22 28.70 34,148 -0.56(-1.91%)
Sep 04, 2024 29.30 29.78 29.17 29.26 47,416 -0.39(-1.32%)
Sep 03, 2024 31.51 31.51 29.20 29.65 49,622 -2.19(-6.88%)
Aug 30, 2024 31.70 31.87 30.89 31.84 31,551 +0.49(+1.56%)
Aug 29, 2024 31.36 31.73 31.09 31.35 18,587 +0.30(+0.97%)
Aug 28, 2024 32.03 32.03 30.93 31.05 49,056 -0.88(-2.76%)
Aug 27, 2024 31.45 32.11 31.02 31.93 32,105 +0.43(+1.37%)
Aug 26, 2024 31.83 32.10 31.25 31.50 49,769 +0.40(+1.29%)
Aug 23, 2024 30.25 31.32 30.07 31.10 41,171 +1.06(+3.53%)
Aug 22, 2024 29.65 30.22 29.64 30.04 40,629 +0.33(+1.11%)
Aug 21, 2024 28.96 29.82 28.72 29.71 37,868 +0.79(+2.73%)
Aug 20, 2024 29.60 29.77 28.71 28.92 29,721 -0.79(-2.66%)
Aug 19, 2024 29.40 29.76 29.18 29.71 23,477 +0.38(+1.30%)
Aug 16, 2024 29.75 29.75 29.25 29.33 26,642 -0.46(-1.54%)
Aug 15, 2024 29.84 30.28 29.29 29.79 42,090 +0.77(+2.65%)
Aug 14, 2024 28.79 29.30 28.45 29.02 49,983 +0.24(+0.83%)
Aug 13, 2024 28.37 28.96 27.99 28.78 45,022 +0.61(+2.17%)
Aug 12, 2024 28.33 28.55 27.91 28.17 45,658 -0.33(-1.16%)
Aug 09, 2024 28.47 28.74 27.99 28.50 54,540 -0.21(-0.73%)
Aug 08, 2024 28.36 29.09 28.22 28.71 46,768 +0.87(+3.13%)
Aug 07, 2024 32.20 32.20 27.80 27.84 91,744 -1.18(-4.07%)
Aug 06, 2024 28.67 29.50 28.67 29.02 50,319 +0.36(+1.26%)
Aug 05, 2024 28.50 29.50 27.67 28.66 67,297 -1.78(-5.85%)
Aug 02, 2024 30.00 30.80 29.40 30.44 76,191 -0.89(-2.84%)
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.