Skip to main content

Graham Corporation Common Stock (NY: GHM )

40.76 +0.16 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 39.79 41.60 39.56 40.76 132,996 +0.12(+0.30%)
Dec 19, 2024 41.70 41.99 40.43 40.64 66,087 -0.41(-1.00%)
Dec 18, 2024 45.67 45.68 40.55 41.05 99,303 -4.02(-8.92%)
Dec 17, 2024 45.68 46.50 44.39 45.07 70,707 -0.44(-0.97%)
Dec 16, 2024 44.38 46.14 44.30 45.51 63,963 +1.29(+2.92%)
Dec 13, 2024 43.73 44.30 43.45 44.22 49,526 +0.20(+0.45%)
Dec 12, 2024 44.86 45.70 43.75 44.02 82,133 -0.80(-1.78%)
Dec 11, 2024 46.12 46.12 44.24 44.82 73,522 -0.23(-0.51%)
Dec 10, 2024 43.51 45.81 43.02 45.05 89,070 +1.80(+4.16%)
Dec 09, 2024 43.50 44.60 43.08 43.25 71,333 -0.02(-0.05%)
Dec 06, 2024 43.98 43.98 43.00 43.27 60,696 -0.12(-0.28%)
Dec 05, 2024 44.57 44.85 43.16 43.39 49,783 -1.18(-2.65%)
Dec 04, 2024 45.08 45.31 44.00 44.57 58,347 -0.34(-0.76%)
Dec 03, 2024 44.86 45.85 44.12 44.91 58,825 +0.07(+0.16%)
Dec 02, 2024 45.28 46.05 43.90 44.84 105,526 +0.02(+0.04%)
Nov 29, 2024 44.50 45.40 44.34 44.82 49,629 +1.00(+2.28%)
Nov 27, 2024 44.14 44.68 42.87 43.82 50,933 -0.19(-0.43%)
Nov 26, 2024 43.44 45.45 43.10 44.01 91,647 -0.32(-0.72%)
Nov 25, 2024 45.00 45.67 43.96 44.33 44,600 -0.32(-0.72%)
Nov 22, 2024 43.66 44.73 43.17 44.65 67,224 +1.30(+3.00%)
Nov 21, 2024 43.00 44.00 42.13 43.35 61,891 +0.61(+1.43%)
Nov 20, 2024 42.41 42.79 41.70 42.74 60,464 +0.06(+0.14%)
Nov 19, 2024 40.10 42.76 39.39 42.68 127,610 +1.91(+4.68%)
Nov 18, 2024 40.46 41.47 40.33 40.77 110,101 +0.52(+1.29%)
Nov 15, 2024 40.58 41.37 39.75 40.25 93,660 -0.34(-0.84%)
Nov 14, 2024 41.93 42.05 40.37 40.59 113,954 -1.00(-2.40%)
Nov 13, 2024 41.11 42.65 41.10 41.59 90,173 +0.87(+2.14%)
Nov 12, 2024 40.87 41.05 39.77 40.72 80,044 -0.30(-0.73%)
Nov 11, 2024 40.39 41.19 38.85 41.02 100,849 +1.95(+4.99%)
Nov 08, 2024 35.33 40.00 35.00 39.07 175,631 +5.69(+17.05%)
Nov 07, 2024 32.65 33.45 32.09 33.38 63,313 +0.91(+2.80%)
Nov 06, 2024 31.20 32.59 30.93 32.47 103,855 +3.48(+12.00%)
Nov 05, 2024 28.15 29.23 28.15 28.99 25,920 +0.68(+2.40%)
Nov 04, 2024 27.93 28.75 27.41 28.31 58,872 +0.08(+0.28%)
Nov 01, 2024 28.46 28.83 27.88 28.23 28,490 +0.21(+0.75%)
Oct 31, 2024 29.01 29.20 28.00 28.02 35,269 -1.32(-4.50%)
Oct 30, 2024 28.82 29.55 28.82 29.34 29,441 +0.56(+1.95%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.