Stock Quote

Graham Corp (NY: GHM )

9.650 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.830 9.970 9.490 9.630 25,857 -0.22(-2.23%)
Jan 26, 2023 9.690 10.00 9.610 9.850 41,012 +0.11(+1.13%)
Jan 25, 2023 10.07 10.07 9.510 9.740 20,427 -0.10(-1.02%)
Jan 24, 2023 9.930 10.20 9.790 9.840 6,869 -0.16(-1.60%)
Jan 23, 2023 9.700 10.20 9.700 10.00 38,845 +0.16(+1.63%)
Jan 20, 2023 9.750 10.05 9.570 9.840 17,308 +0.25(+2.61%)
Jan 19, 2023 9.700 10.01 9.500 9.590 33,923 -0.15(-1.54%)
Jan 18, 2023 9.920 10.10 9.740 9.740 73,440 -0.11(-1.12%)
Jan 17, 2023 9.800 10.06 9.775 9.850 10,250 -0.05(-0.51%)
Jan 13, 2023 9.910 10.16 9.780 9.900 28,672 +0.03(+0.30%)
Jan 12, 2023 9.630 10.23 9.600 9.870 32,957 +0.37(+3.89%)
Jan 11, 2023 9.540 9.910 9.500 9.500 25,226 +0.00(+0.00%)
Jan 10, 2023 9.380 10.02 9.310 9.500 62,824 +0.22(+2.37%)
Jan 09, 2023 9.430 9.580 9.280 9.280 20,275 -0.06(-0.64%)
Jan 06, 2023 9.600 9.810 9.110 9.340 30,890 -0.17(-1.79%)
Jan 05, 2023 9.250 9.795 9.250 9.510 22,027 +0.23(+2.48%)
Jan 04, 2023 9.730 10.01 9.200 9.280 93,524 -0.47(-4.82%)
Jan 03, 2023 9.610 9.830 9.410 9.750 132,998 +0.13(+1.35%)
Dec 30, 2022 9.340 9.620 9.140 9.620 24,818 +0.57(+6.30%)
Dec 29, 2022 9.250 9.395 9.010 9.050 21,261 -0.16(-1.74%)
Dec 28, 2022 9.400 9.610 9.200 9.210 8,092 -0.16(-1.71%)
Dec 27, 2022 9.710 9.764 9.270 9.370 16,996 -0.35(-3.60%)
Dec 23, 2022 10.03 10.03 9.550 9.720 2,229 -0.04(-0.41%)
Dec 22, 2022 10.00 10.16 9.560 9.760 37,435 +0.03(+0.31%)
Dec 21, 2022 10.03 10.37 9.730 9.730 40,050 -0.35(-3.47%)
Dec 20, 2022 10.31 10.38 9.900 10.08 120,486 -0.11(-1.08%)
Dec 19, 2022 10.06 10.32 9.945 10.19 2,658 -0.01(-0.10%)
Dec 16, 2022 10.22 10.47 9.985 10.20 9,870 -0.14(-1.35%)
Dec 15, 2022 10.12 10.45 9.970 10.34 62,813 +0.12(+1.17%)
Dec 14, 2022 10.21 10.46 10.20 10.22 5,218 +0.04(+0.39%)
Dec 13, 2022 9.990 10.31 9.820 10.18 32,665 +0.31(+3.14%)
Dec 12, 2022 9.620 10.07 9.620 9.870 8,130 +0.26(+2.71%)
Dec 09, 2022 9.600 10.05 9.600 9.610 26,941 -0.09(-0.93%)
Dec 08, 2022 9.880 10.07 9.640 9.700 14,069 +0.00(+0.00%)
Dec 07, 2022 9.930 10.09 9.700 9.700 25,410 -0.15(-1.52%)
Dec 06, 2022 9.790 10.03 9.610 9.850 82,584 -0.05(-0.51%)
Dec 05, 2022 9.910 10.29 9.870 9.900 21,323 +0.15(+1.54%)
Dec 02, 2022 9.220 10.19 9.172 9.750 25,141 -0.11(-1.12%)
Dec 01, 2022 9.570 9.937 9.570 9.860 6,459 +0.28(+2.92%)
Nov 30, 2022 9.370 9.770 9.250 9.580 21,822 +0.28(+3.01%)
Nov 29, 2022 9.680 9.860 9.250 9.300 17,672 -0.45(-4.62%)
Nov 28, 2022 10.17 10.27 9.650 9.750 8,610 -0.60(-5.80%)
Nov 25, 2022 10.50 10.50 10.11 10.35 2,762 -0.26(-2.45%)
Nov 23, 2022 10.77 10.78 10.52 10.61 197,953 -0.34(-3.11%)
Nov 22, 2022 10.86 11.14 10.70 10.95 14,337 +0.09(+0.83%)
Nov 21, 2022 10.15 11.22 9.990 10.86 38,651 +0.71(+7.00%)
Nov 18, 2022 10.10 10.15 9.666 10.15 7,790 +0.15(+1.50%)
Nov 17, 2022 9.580 10.06 9.550 10.00 9,458 +0.14(+1.42%)
Nov 16, 2022 9.730 10.15 9.724 9.860 6,547 +0.08(+0.82%)
Nov 15, 2022 9.900 10.03 9.510 9.780 10,178 -0.07(-0.71%)
Nov 14, 2022 9.870 9.970 9.830 9.850 4,854 -0.12(-1.20%)
Nov 11, 2022 9.900 9.975 9.550 9.970 9,493 +0.02(+0.20%)
Nov 10, 2022 9.880 10.05 9.830 9.950 8,758 +0.41(+4.30%)
Nov 09, 2022 10.01 10.16 9.530 9.540 25,809 -0.56(-5.54%)
Nov 08, 2022 9.470 10.15 9.399 10.10 17,776 +0.78(+8.37%)
Nov 07, 2022 9.090 9.900 8.840 9.320 32,955 +0.77(+9.02%)
Nov 04, 2022 8.480 8.690 8.350 8.549 7,488 +0.21(+2.51%)
Nov 03, 2022 8.530 8.655 8.330 8.340 10,548 -0.40(-4.58%)
Nov 02, 2022 8.500 8.810 8.500 8.740 7,931 -0.08(-0.91%)
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.