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 )

29.12 +0.34 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 0.7632 0.7632 0.7530 0.7530 9,349 -0.02(-2.22%)
May 27, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
May 26, 2004 0.7735 0.7735 0.7701 0.7701 1,753 +0.00(+0.45%)
May 25, 2004 0.7667 0.7667 0.7667 0.7667 0 +0.00(+0.00%)
May 24, 2004 0.7667 0.7667 0.7667 0.7667 4,090 -0.01(-0.88%)
May 21, 2004 0.7735 0.7735 0.7735 0.7735 1,753 +0.01(+0.89%)
May 20, 2004 0.7735 0.7735 0.7667 0.7667 5,843 -0.01(-1.75%)
May 19, 2004 0.7769 0.7804 0.7735 0.7804 7,012 -0.01(-0.70%)
May 18, 2004 0.7858 0.7858 0.7858 0.7858 1,753 +0.00(+0.26%)
May 17, 2004 0.7804 0.7838 0.7701 0.7838 11,686 -0.00(-0.43%)
May 14, 2004 0.7872 0.7872 0.7872 0.7872 2,921 +0.01(+0.88%)
May 13, 2004 0.7906 0.7906 0.7598 0.7804 30,385 -0.02(-2.56%)
May 12, 2004 0.8009 0.8009 0.8009 0.8009 0 +0.00(+0.00%)
May 11, 2004 0.8009 0.8009 0.8009 0.8009 1,168 -0.01(-0.85%)
May 10, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
May 07, 2004 0.8071 0.8077 0.8071 0.8077 4,674 +0.01(+1.29%)
May 06, 2004 0.8105 0.8105 0.7872 0.7975 18,114 -0.02(-2.51%)
May 05, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.00%)
May 04, 2004 0.8180 0.8180 0.8180 0.8180 0 +0.00(+0.00%)
May 03, 2004 0.8146 0.8180 0.8146 0.8180 2,921 +0.00(+0.42%)
Apr 30, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 29, 2004 0.8112 0.8146 0.8077 0.8146 5,259 -0.00(-0.42%)
Apr 28, 2004 0.8119 0.8180 0.8112 0.8180 6,427 +0.00(+0.00%)
Apr 27, 2004 0.8180 0.8180 0.8180 0.8180 584 +0.00(+0.42%)
Apr 26, 2004 0.8146 0.8146 0.8146 0.8146 0 +0.00(+0.00%)
Apr 23, 2004 0.8146 0.8146 0.8146 0.8146 2,921 +0.00(+0.51%)
Apr 22, 2004 0.7975 0.8105 0.7975 0.8105 16,945 +0.01(+0.77%)
Apr 21, 2004 0.8043 0.8043 0.8043 0.8043 584 -0.00(-0.34%)
Apr 20, 2004 0.8071 0.8071 0.8071 0.8071 2,921 +0.01(+0.77%)
Apr 19, 2004 0.7988 0.8009 0.7975 0.8009 20,452 +0.00(+0.43%)
Apr 16, 2004 0.7838 0.7975 0.7838 0.7975 17,530 +0.02(+2.64%)
Apr 15, 2004 0.7591 0.7769 0.7591 0.7769 56,096 +0.02(+2.25%)
Apr 14, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Apr 13, 2004 0.7598 0.7598 0.7598 0.7598 35,060 +0.00(+0.45%)
Apr 12, 2004 0.7564 0.7564 0.7564 0.7564 0 +0.00(+0.00%)
Apr 08, 2004 0.7564 0.7564 0.7564 0.7564 4,674 +0.00(+0.45%)
Apr 07, 2004 0.7427 0.7530 0.7427 0.7530 7,596 +0.01(+1.38%)
Apr 06, 2004 0.7427 0.7427 0.7427 0.7427 0 +0.00(+0.00%)
Apr 05, 2004 0.7509 0.7509 0.7427 0.7427 7,012 -0.01(-1.81%)
Apr 02, 2004 0.7461 0.7632 0.7461 0.7564 9,933 +0.01(+1.84%)
Apr 01, 2004 0.7324 0.7427 0.7324 0.7427 7,596 +0.02(+2.36%)
Mar 31, 2004 0.7256 0.7256 0.7256 0.7256 37,397 -0.01(-0.93%)
Mar 30, 2004 0.7407 0.7461 0.7324 0.7324 21,036 -0.01(-1.92%)
Mar 29, 2004 0.7571 0.7571 0.7468 0.7468 15,192 -0.01(-1.27%)
Mar 26, 2004 0.7530 0.7564 0.7530 0.7564 5,843 +0.01(+1.38%)
Mar 25, 2004 0.7324 0.7461 0.7297 0.7461 19,867 +0.02(+2.83%)
Mar 24, 2004 0.7366 0.7366 0.7256 0.7256 9,349 -0.02(-2.30%)
Mar 23, 2004 0.7434 0.7461 0.7393 0.7427 8,180 -0.01(-0.91%)
Mar 22, 2004 0.7496 0.7496 0.7496 0.7496 0 +0.00(+0.00%)
Mar 19, 2004 0.7475 0.7496 0.7475 0.7496 1,753 -0.01(-0.82%)
Mar 18, 2004 0.7598 0.7626 0.7557 0.7557 14,608 +0.00(+0.36%)
Mar 17, 2004 0.7530 0.7530 0.7530 0.7530 0 +0.00(+0.00%)
Mar 16, 2004 0.7530 0.7530 0.7530 0.7530 5,843 -0.01(-0.90%)
Mar 15, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 12, 2004 0.7557 0.7632 0.7509 0.7598 9,349 -0.01(-0.80%)
Mar 11, 2004 0.7660 0.7660 0.7660 0.7660 0 +0.00(+0.00%)
Mar 10, 2004 0.7694 0.7694 0.7660 0.7660 7,012 -0.00(-0.53%)
Mar 09, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Mar 08, 2004 0.7660 0.7701 0.7598 0.7701 13,439 +0.01(+1.35%)
Mar 05, 2004 0.7598 0.7598 0.7598 0.7598 0 +0.00(+0.00%)
Mar 04, 2004 0.7598 0.7598 0.7598 0.7598 7,012 +0.00(+0.00%)
Mar 03, 2004 0.7653 0.7701 0.7598 0.7598 60,771 +0.00(+0.00%)
Mar 02, 2004 0.7523 0.7667 0.7516 0.7598 48,500 +0.01(+1.83%)
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.