Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Corp (NY: GHM )

27.05 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.7667 0.7667 0.7632 0.7667 22,205 +0.00(+0.00%)
Aug 30, 2004 0.7667 0.7735 0.7598 0.7667 102,844 +0.00(+0.00%)
Aug 27, 2004 0.7735 0.7735 0.7646 0.7667 139,073 -0.01(-0.71%)
Aug 26, 2004 0.7728 0.7728 0.7680 0.7721 136,151 -0.00(-0.18%)
Aug 25, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 24, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 23, 2004 0.7735 0.7735 0.7735 0.7735 2,921 -0.01(-1.22%)
Aug 20, 2004 0.7831 0.7831 0.7831 0.7831 1,753 +0.01(+0.79%)
Aug 19, 2004 0.7769 0.7769 0.7769 0.7769 2,921 -0.01(-0.87%)
Aug 18, 2004 0.7824 0.7838 0.7804 0.7838 21,036 +0.01(+1.42%)
Aug 17, 2004 0.7708 0.7728 0.7708 0.7728 43,241 -0.00(-0.18%)
Aug 16, 2004 0.7742 0.7769 0.7742 0.7742 3,506 +0.00(+0.18%)
Aug 13, 2004 0.7708 0.7728 0.7667 0.7728 37,397 +0.00(+0.27%)
Aug 12, 2004 0.7701 0.7708 0.7701 0.7708 2,337 +0.00(+0.09%)
Aug 11, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Aug 10, 2004 0.7632 0.7701 0.7632 0.7701 2,337 +0.00(+0.00%)
Aug 09, 2004 0.7701 0.7701 0.7701 0.7701 1,168 +0.00(+0.45%)
Aug 06, 2004 0.7660 0.7667 0.7632 0.7667 32,138 -0.00(-0.27%)
Aug 05, 2004 0.7687 0.7687 0.7687 0.7687 0 +0.00(+0.00%)
Aug 04, 2004 0.7612 0.7708 0.7605 0.7687 84,145 +0.00(+0.27%)
Aug 03, 2004 0.7591 0.7735 0.7591 0.7667 85,314 +0.00(+0.45%)
Aug 02, 2004 0.7667 0.7667 0.7496 0.7632 12,855 -0.01(-0.89%)
Jul 30, 2004 0.7701 0.7735 0.7667 0.7701 5,843 +0.00(+0.45%)
Jul 29, 2004 0.7769 0.7804 0.7530 0.7667 50,837 -0.02(-2.18%)
Jul 28, 2004 0.7838 0.7838 0.7838 0.7838 0 +0.00(+0.00%)
Jul 27, 2004 0.7838 0.7838 0.7838 0.7838 0 +0.00(+0.00%)
Jul 26, 2004 0.7838 0.7838 0.7838 0.7838 2,337 +0.01(+0.88%)
Jul 23, 2004 0.7769 0.7769 0.7769 0.7769 584 +0.00(+0.00%)
Jul 22, 2004 0.7941 0.7941 0.7769 0.7769 49,084 -0.02(-2.58%)
Jul 21, 2004 0.8002 0.8009 0.7975 0.7975 102,260 +0.00(+0.00%)
Jul 20, 2004 0.7975 0.7975 0.7975 0.7975 2,921 +0.00(+0.09%)
Jul 19, 2004 0.7982 0.8002 0.7968 0.7968 14,024 +0.00(+0.34%)
Jul 16, 2004 0.7838 0.7941 0.7838 0.7941 38,566 +0.02(+2.38%)
Jul 15, 2004 0.7708 0.7756 0.7667 0.7756 11,686 -0.00(-0.18%)
Jul 14, 2004 0.7632 0.7769 0.7598 0.7769 25,126 +0.01(+0.89%)
Jul 13, 2004 0.7605 0.7701 0.7585 0.7701 42,657 +0.01(+0.90%)
Jul 12, 2004 0.7544 0.7632 0.7537 0.7632 18,114 +0.01(+0.90%)
Jul 09, 2004 0.7564 0.7564 0.7544 0.7564 23,373 +0.00(+0.00%)
Jul 08, 2004 0.7557 0.7564 0.7557 0.7564 22,789 +0.00(+0.00%)
Jul 07, 2004 0.7496 0.7564 0.7496 0.7564 15,192 +0.00(+0.45%)
Jul 06, 2004 0.7564 0.7564 0.7530 0.7530 2,337 +0.00(+0.00%)
Jul 02, 2004 0.7530 0.7530 0.7530 0.7530 1,168 -0.01(-1.35%)
Jul 01, 2004 0.7632 0.7632 0.7632 0.7632 2,337 -0.01(-0.89%)
Jun 30, 2004 0.7632 0.7701 0.7632 0.7701 2,921 +0.00(+0.00%)
Jun 29, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 28, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Jun 25, 2004 0.7701 0.7701 0.7701 0.7701 1,168 -0.01(-0.88%)
Jun 24, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 23, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 22, 2004 0.7769 0.7769 0.7769 0.7769 0 +0.00(+0.00%)
Jun 21, 2004 0.7804 0.7804 0.7735 0.7769 13,439 -0.01(-1.30%)
Jun 18, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 17, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jun 16, 2004 0.7941 0.7975 0.7872 0.7872 16,361 -0.01(-0.86%)
Jun 15, 2004 0.7941 0.7941 0.7941 0.7941 1,168 -0.01(-0.77%)
Jun 14, 2004 0.8002 0.8002 0.8002 0.8002 7,596 +0.00(+0.00%)
Jun 10, 2004 0.8002 0.8002 0.8002 0.8002 2,921 +0.00(+0.09%)
Jun 09, 2004 0.7995 0.7995 0.7995 0.7995 0 +0.00(+0.00%)
Jun 08, 2004 0.7995 0.7995 0.7995 0.7995 3,506 +0.00(+0.34%)
Jun 07, 2004 0.7872 0.7968 0.7872 0.7968 12,855 +0.01(+0.78%)
Jun 04, 2004 0.7838 0.7934 0.7838 0.7906 8,765 -0.00(-0.17%)
Jun 03, 2004 0.7920 0.7920 0.7920 0.7920 2,921 +0.01(+1.05%)
Jun 02, 2004 0.7790 0.7941 0.7776 0.7838 52,590 -0.00(-0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.