Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Dec 29, 2023 19.62 19.62 18.76 18.97 75,987 -0.49(-2.52%)
Dec 28, 2023 19.69 19.75 19.34 19.46 25,083 -0.21(-1.07%)
Dec 27, 2023 19.32 19.93 19.19 19.67 44,001 +0.48(+2.50%)
Dec 26, 2023 19.25 19.25 18.64 19.19 54,066 +0.17(+0.89%)
Dec 22, 2023 18.45 19.41 18.43 19.02 63,601 +0.55(+2.98%)
Dec 21, 2023 18.55 18.65 18.03 18.47 20,915 +0.04(+0.22%)
Dec 20, 2023 18.93 18.93 18.30 18.43 34,117 -0.47(-2.49%)
Dec 19, 2023 17.99 18.90 17.99 18.90 49,500 +0.93(+5.18%)
Dec 18, 2023 17.72 18.01 17.64 17.97 31,112 +0.37(+2.10%)
Dec 15, 2023 17.91 17.91 17.12 17.60 63,348 -0.25(-1.40%)
Dec 14, 2023 18.24 18.37 17.81 17.85 63,036 -0.05(-0.28%)
Dec 13, 2023 17.84 18.46 17.38 17.90 128,730 +0.00(+0.00%)
Dec 12, 2023 18.03 18.32 17.79 17.90 42,525 -0.09(-0.50%)
Dec 11, 2023 17.78 18.02 17.56 17.99 46,353 +0.02(+0.11%)
Dec 08, 2023 17.69 18.01 17.56 17.97 41,056 +0.41(+2.33%)
Dec 07, 2023 17.93 17.99 17.02 17.56 58,116 -0.49(-2.71%)
Dec 06, 2023 18.65 18.85 17.98 18.05 58,987 -0.60(-3.22%)
Dec 05, 2023 18.85 18.93 18.48 18.65 46,707 -0.30(-1.58%)
Dec 04, 2023 18.83 19.10 18.69 18.95 51,469 +0.12(+0.64%)
Dec 01, 2023 18.40 18.99 18.40 18.83 43,393 +0.30(+1.62%)
Nov 30, 2023 18.68 18.95 18.43 18.53 23,064 -0.22(-1.17%)
Nov 29, 2023 18.75 18.85 18.47 18.75 42,339 +0.08(+0.43%)
Nov 28, 2023 18.93 18.97 18.40 18.67 31,010 -0.05(-0.27%)
Nov 27, 2023 19.00 19.24 18.40 18.72 43,678 -0.71(-3.65%)
Nov 24, 2023 19.01 19.69 18.57 19.43 33,786 +0.56(+2.97%)
Nov 22, 2023 18.66 19.10 18.21 18.87 74,446 +0.49(+2.67%)
Nov 21, 2023 18.10 18.79 18.00 18.38 81,787 +0.31(+1.72%)
Nov 20, 2023 17.82 18.28 17.56 18.07 49,245 +0.47(+2.67%)
Nov 17, 2023 17.90 17.90 17.38 17.60 42,660 -0.02(-0.11%)
Nov 16, 2023 18.00 18.43 17.35 17.62 52,929 -0.36(-2.00%)
Nov 15, 2023 16.88 17.99 16.80 17.98 136,681 +1.13(+6.71%)
Nov 14, 2023 16.83 16.95 16.50 16.85 27,877 +0.36(+2.18%)
Nov 13, 2023 16.87 17.21 16.21 16.49 34,639 -0.73(-4.24%)
Nov 10, 2023 16.70 17.34 16.50 17.22 48,755 +0.37(+2.20%)
Nov 09, 2023 16.11 16.85 15.82 16.85 24,774 +0.63(+3.88%)
Nov 08, 2023 16.33 16.39 15.81 16.22 31,464 -0.02(-0.12%)
Nov 07, 2023 16.30 16.49 15.62 16.24 21,832 -0.34(-2.05%)
Nov 06, 2023 17.00 17.10 16.18 16.58 37,799 -0.41(-2.41%)
Nov 03, 2023 17.00 17.20 16.85 16.99 32,863 +0.18(+1.07%)
Nov 02, 2023 16.02 16.83 15.91 16.81 27,566 +1.13(+7.21%)
Nov 01, 2023 15.59 15.80 15.33 15.68 27,755 +0.09(+0.58%)
Oct 31, 2023 15.59 15.77 15.27 15.59 39,661 -0.13(-0.83%)
Oct 30, 2023 15.31 15.87 15.31 15.72 28,776 +0.28(+1.81%)
Oct 27, 2023 15.41 15.70 15.30 15.44 21,954 +0.15(+0.98%)
Oct 26, 2023 15.69 15.69 15.18 15.29 37,641 -0.40(-2.55%)
Oct 25, 2023 15.99 16.12 15.47 15.69 24,639 -0.16(-1.01%)
Oct 24, 2023 16.26 16.59 15.01 15.85 29,941 -0.33(-2.04%)
Oct 23, 2023 16.61 16.86 16.00 16.18 46,170 -0.72(-4.26%)
Oct 20, 2023 16.62 16.95 16.56 16.90 14,628 +0.42(+2.55%)
Oct 19, 2023 16.23 16.73 16.00 16.48 29,937 +0.09(+0.55%)
Oct 18, 2023 16.34 16.52 16.25 16.39 25,325 -0.21(-1.27%)
Oct 17, 2023 16.23 16.88 16.08 16.60 50,689 +0.52(+3.23%)
Oct 16, 2023 16.74 17.00 15.92 16.08 54,432 -0.17(-1.05%)
Oct 13, 2023 17.00 17.00 15.84 16.25 25,226 -0.82(-4.80%)
Oct 12, 2023 17.14 17.20 16.61 17.07 26,459 -0.24(-1.39%)
Oct 11, 2023 16.80 17.44 16.49 17.31 22,232 +0.50(+2.97%)
Oct 10, 2023 16.87 16.98 16.08 16.81 32,253 +0.09(+0.54%)
Oct 09, 2023 16.69 16.83 16.02 16.72 33,725 +0.03(+0.18%)
Oct 06, 2023 16.49 16.78 16.27 16.69 22,172 +0.28(+1.71%)
Oct 05, 2023 16.19 16.60 16.17 16.41 23,116 -0.04(-0.24%)
Oct 04, 2023 16.00 16.50 15.04 16.45 34,395 +0.48(+3.01%)
Oct 03, 2023 16.10 16.23 15.75 15.97 62,491 -0.17(-1.05%)
Oct 02, 2023 16.45 16.60 16.05 16.14 50,162 -0.46(-2.77%)
Sep 29, 2023 16.70 16.70 16.21 16.60 26,823 -0.14(-0.84%)
Sep 28, 2023 16.01 16.74 15.85 16.74 31,498 +0.87(+5.48%)
Sep 27, 2023 15.65 16.15 15.39 15.87 18,446 +0.36(+2.32%)
Sep 26, 2023 16.13 16.13 15.22 15.51 52,308 -0.59(-3.66%)
Sep 25, 2023 15.35 16.23 16.00 16.10 30,623 +0.73(+4.75%)
Sep 22, 2023 15.15 15.57 14.78 15.37 126,461 -0.01(-0.07%)
Sep 21, 2023 15.56 15.57 14.96 15.38 41,313 -0.45(-2.84%)
Sep 20, 2023 15.65 15.95 15.43 15.83 19,621 +0.34(+2.19%)
Sep 19, 2023 15.63 15.84 15.23 15.49 35,390 -0.05(-0.32%)
Sep 18, 2023 15.10 16.09 15.04 15.54 48,443 +0.03(+0.19%)
Sep 15, 2023 15.70 15.70 15.51 15.51 29,278 -0.04(-0.26%)
Sep 14, 2023 15.99 16.03 15.55 15.55 27,962 -0.40(-2.51%)
Sep 13, 2023 16.30 16.47 15.82 15.95 42,006 -0.35(-2.15%)
Sep 12, 2023 16.15 16.62 16.07 16.30 34,486 +0.33(+2.07%)
Sep 11, 2023 16.10 16.29 15.85 15.97 34,998 -0.26(-1.60%)
Sep 08, 2023 16.20 16.69 16.11 16.23 11,965 -0.30(-1.81%)
Sep 07, 2023 16.53 16.87 16.01 16.53 29,447 +0.16(+0.98%)
Sep 06, 2023 16.77 16.83 16.26 16.37 27,375 -0.54(-3.19%)
Sep 05, 2023 16.33 17.20 16.21 16.91 60,981 +0.74(+4.58%)
Sep 01, 2023 15.94 16.31 15.73 16.17 26,406 +0.17(+1.06%)
Aug 31, 2023 16.00 16.21 15.92 16.00 36,311 -0.04(-0.25%)
Aug 30, 2023 16.07 16.30 15.95 16.04 26,519 -0.05(-0.31%)
Aug 29, 2023 16.00 16.39 15.95 16.09 27,934 +0.14(+0.88%)
Aug 28, 2023 15.94 16.30 15.63 15.95 30,245 -0.25(-1.54%)
Aug 25, 2023 16.44 16.49 16.05 16.20 25,556 -0.19(-1.16%)
Aug 24, 2023 16.22 16.73 16.22 16.39 23,771 +0.17(+1.05%)
Aug 23, 2023 16.12 16.71 15.98 16.22 29,576 +0.14(+0.87%)
Aug 22, 2023 16.45 16.49 16.03 16.08 40,015 -0.17(-1.05%)
Aug 21, 2023 16.23 16.66 16.19 16.25 36,615 +0.06(+0.37%)
Aug 18, 2023 16.15 16.65 15.63 16.19 28,591 +0.02(+0.12%)
Aug 17, 2023 16.49 16.73 16.01 16.17 26,797 -0.44(-2.65%)
Aug 16, 2023 16.70 16.98 16.54 16.61 25,862 -0.13(-0.78%)
Aug 15, 2023 17.78 17.95 16.65 16.74 51,403 -0.95(-5.37%)
Aug 14, 2023 17.06 17.76 17.05 17.69 82,354 +0.91(+5.42%)
Aug 11, 2023 16.94 17.02 16.78 16.78 28,085 -0.08(-0.47%)
Aug 10, 2023 16.50 17.07 16.39 16.86 33,254 +0.48(+2.93%)
Aug 09, 2023 16.00 16.66 15.85 16.38 56,516 +0.24(+1.49%)
Aug 08, 2023 15.70 16.24 15.61 16.14 87,104 +0.31(+1.96%)
Aug 07, 2023 14.90 17.15 14.81 15.83 175,987 +1.88(+13.48%)
Aug 04, 2023 14.28 14.35 13.70 13.95 12,737 -0.10(-0.71%)
Aug 03, 2023 14.25 14.35 14.01 14.05 16,827 -0.03(-0.21%)
Aug 02, 2023 13.72 14.22 13.64 14.08 18,283 +0.21(+1.51%)
Aug 01, 2023 13.29 14.01 12.53 13.87 37,099 -0.13(-0.93%)
Jul 31, 2023 14.11 14.35 13.87 14.00 29,345 -0.06(-0.43%)
Jul 28, 2023 14.18 14.27 14.00 14.06 23,570 +0.03(+0.21%)
Jul 27, 2023 13.72 14.22 13.72 14.03 19,457 +0.19(+1.37%)
Jul 26, 2023 13.75 14.05 13.56 13.84 27,732 +0.30(+2.22%)
Jul 25, 2023 13.05 13.75 12.79 13.54 35,246 +0.35(+2.65%)
Jul 24, 2023 12.77 13.19 12.72 13.19 14,973 +0.18(+1.38%)
Jul 21, 2023 13.18 13.30 12.86 13.01 6,928 -0.20(-1.51%)
Jul 20, 2023 13.13 13.30 13.08 13.21 5,526 +0.00(+0.00%)
Jul 19, 2023 13.07 13.28 13.07 13.21 15,065 +0.03(+0.23%)
Jul 18, 2023 12.99 13.24 12.99 13.18 9,128 +0.17(+1.31%)
Jul 17, 2023 12.76 13.20 12.40 13.01 10,623 +0.25(+1.96%)
Jul 14, 2023 13.03 13.15 12.55 12.76 19,370 -0.24(-1.85%)
Jul 13, 2023 13.35 13.35 12.90 13.00 6,922 -0.17(-1.29%)
Jul 12, 2023 13.00 13.31 13.00 13.17 8,155 +0.04(+0.30%)
Jul 11, 2023 13.10 13.30 12.92 13.13 11,086 +0.09(+0.69%)
Jul 10, 2023 13.06 13.15 12.34 13.04 10,527 +0.02(+0.15%)
Jul 07, 2023 12.81 13.39 12.72 13.02 35,616 +0.21(+1.64%)
Jul 06, 2023 12.88 12.88 12.69 12.81 8,063 -0.19(-1.46%)
Jul 05, 2023 13.20 13.21 12.50 13.00 23,373 -0.38(-2.84%)
Jul 03, 2023 13.20 13.39 12.88 13.38 12,646 +0.10(+0.75%)
Jun 30, 2023 12.97 13.40 12.97 13.28 6,192 -0.04(-0.30%)
Jun 29, 2023 13.32 13.49 13.13 13.32 11,496 +0.01(+0.08%)
Jun 28, 2023 13.04 13.48 12.86 13.31 22,549 +0.37(+2.86%)
Jun 27, 2023 12.80 13.26 12.29 12.94 18,175 +0.14(+1.09%)
Jun 26, 2023 12.88 13.03 12.80 12.80 11,391 -0.07(-0.54%)
Jun 23, 2023 12.97 13.25 12.76 12.87 50,951 -0.06(-0.46%)
Jun 22, 2023 12.86 13.06 12.78 12.93 10,904 -0.10(-0.77%)
Jun 21, 2023 12.90 13.38 12.82 13.03 23,271 +0.00(+0.00%)
Jun 20, 2023 13.14 13.26 12.77 13.03 31,020 -0.20(-1.51%)
Jun 16, 2023 13.45 13.45 13.02 13.23 34,368 -0.06(-0.45%)
Jun 15, 2023 13.32 13.40 13.04 13.29 17,256 +0.83(+6.66%)
May 08, 2023 12.58 12.77 12.46 12.46 12,344 +0.04(+0.32%)
May 05, 2023 12.52 12.53 12.25 12.42 15,896 +0.18(+1.47%)
May 04, 2023 12.62 12.71 12.13 12.24 10,570 -0.31(-2.47%)
May 03, 2023 12.36 12.73 12.09 12.55 16,699 +0.39(+3.21%)
May 02, 2023 12.90 12.90 12.07 12.16 16,002 -0.61(-4.78%)
May 01, 2023 12.95 13.11 12.73 12.77 9,479 -0.10(-0.78%)
Apr 28, 2023 12.83 13.19 12.69 12.87 10,596 -0.07(-0.54%)
Apr 27, 2023 12.74 12.94 12.48 12.94 8,533 +0.12(+0.94%)
Apr 26, 2023 12.72 13.13 12.62 12.82 20,715 +0.40(+3.22%)
Apr 25, 2023 12.90 12.90 12.36 12.42 28,760 -0.54(-4.17%)
Apr 24, 2023 13.22 13.37 12.77 12.96 35,140 -0.26(-1.97%)
Apr 21, 2023 13.18 13.28 12.94 13.22 15,171 -0.10(-0.75%)
Apr 20, 2023 13.37 13.45 13.14 13.32 17,848 -0.18(-1.33%)
Apr 19, 2023 13.48 13.69 13.25 13.50 12,894 -0.01(-0.07%)
Apr 18, 2023 13.61 13.75 13.51 13.51 20,352 -0.19(-1.39%)
Apr 17, 2023 13.76 13.76 13.53 13.70 24,340 -0.01(-0.07%)
Apr 14, 2023 13.77 13.84 13.61 13.71 12,304 -0.02(-0.15%)
Apr 13, 2023 13.77 13.89 13.51 13.73 24,719 -0.04(-0.29%)
Apr 12, 2023 14.26 14.26 13.58 13.77 19,856 -0.47(-3.30%)
Apr 11, 2023 13.66 14.24 13.55 14.24 56,415 +0.58(+4.25%)
Apr 10, 2023 13.76 13.93 13.52 13.66 25,329 +0.05(+0.37%)
Apr 06, 2023 13.41 13.70 13.34 13.61 13,263 +0.09(+0.67%)
Apr 05, 2023 13.72 13.74 13.35 13.52 14,538 -0.12(-0.88%)
Apr 04, 2023 14.03 14.03 13.51 13.64 16,448 -0.25(-1.80%)
Apr 03, 2023 13.09 13.98 13.09 13.89 36,962 +0.81(+6.19%)
Mar 31, 2023 12.97 13.10 12.89 13.08 29,850 +0.14(+1.08%)
Mar 30, 2023 13.08 13.23 12.90 12.94 13,080 -0.18(-1.37%)
Mar 29, 2023 13.30 13.30 13.02 13.12 13,994 -0.18(-1.35%)
Mar 28, 2023 13.15 13.53 13.15 13.30 10,977 +0.02(+0.15%)
Mar 27, 2023 13.08 13.46 12.81 13.28 30,382 +0.29(+2.23%)
Mar 24, 2023 13.01 13.28 12.78 12.99 21,783 -0.22(-1.67%)
Mar 23, 2023 13.42 13.55 13.11 13.21 34,386 -0.17(-1.27%)
Mar 22, 2023 13.59 13.71 13.35 13.38 27,624 -0.18(-1.33%)
Mar 21, 2023 13.56 13.64 13.38 13.56 19,675 -0.04(-0.29%)
Mar 20, 2023 13.88 13.88 13.59 13.60 15,671 -0.25(-1.81%)
Mar 17, 2023 14.30 14.30 13.80 13.85 27,716 -0.46(-3.21%)
Mar 16, 2023 14.02 14.36 13.83 14.31 34,961 +0.24(+1.71%)
Mar 15, 2023 14.02 14.27 13.81 14.07 59,850 -0.07(-0.50%)
Mar 14, 2023 14.17 14.17 13.76 14.14 27,502 +0.00(+0.00%)
Mar 13, 2023 14.41 14.45 14.03 14.14 40,175 -0.32(-2.21%)
Mar 10, 2023 14.36 14.55 13.96 14.46 57,203 +0.07(+0.49%)
Mar 09, 2023 14.41 14.50 14.26 14.39 19,544 -0.03(-0.21%)
Mar 08, 2023 14.24 14.58 13.96 14.42 55,617 +0.15(+1.05%)
Mar 07, 2023 14.18 14.66 14.06 14.27 52,176 +0.03(+0.21%)
Mar 06, 2023 14.43 14.43 14.00 14.24 35,088 -0.24(-1.66%)
Mar 03, 2023 14.50 14.54 14.31 14.48 50,425 +0.02(+0.14%)
Mar 02, 2023 14.24 14.46 14.14 14.46 44,181 +0.24(+1.69%)
Mar 01, 2023 14.48 14.52 14.13 14.22 42,802 -0.14(-0.97%)
Feb 28, 2023 14.25 14.46 14.14 14.36 62,577 +0.07(+0.49%)
Feb 27, 2023 14.61 14.61 14.18 14.29 52,798 -0.13(-0.90%)
Feb 24, 2023 14.20 14.44 14.12 14.42 64,269 +0.13(+0.91%)
Feb 23, 2023 14.39 14.49 14.07 14.29 69,718 +0.13(+0.92%)
Feb 22, 2023 13.65 14.47 13.61 14.16 170,300 +0.60(+4.42%)
Feb 21, 2023 13.53 13.62 13.42 13.56 50,794 +0.10(+0.74%)
Feb 17, 2023 13.08 13.46 13.03 13.46 50,716 +0.33(+2.51%)
Feb 16, 2023 12.99 13.22 12.99 13.13 32,260 +0.06(+0.46%)
Feb 15, 2023 12.90 13.25 12.73 13.07 68,695 +0.17(+1.32%)
Feb 14, 2023 12.88 12.95 12.68 12.90 36,672 +0.02(+0.16%)
Feb 13, 2023 12.74 12.96 12.61 12.88 79,559 +0.23(+1.82%)
Feb 10, 2023 12.50 12.70 12.47 12.65 51,256 +0.18(+1.44%)
Feb 09, 2023 12.21 12.50 12.13 12.47 49,228 +0.28(+2.30%)
Feb 08, 2023 12.17 12.25 12.01 12.19 30,405 +0.06(+0.49%)
Feb 07, 2023 11.63 12.25 11.63 12.13 57,759 +0.50(+4.30%)
Feb 06, 2023 12.00 12.24 10.92 11.63 110,389 +0.76(+6.99%)
Feb 03, 2023 10.87 11.07 10.68 10.87 43,042 +0.09(+0.83%)
Feb 02, 2023 9.700 10.85 9.700 10.78 90,897 +1.08(+11.13%)
Feb 01, 2023 9.750 9.817 9.590 9.700 88,906 +0.00(+0.00%)
Jan 31, 2023 9.770 10.00 9.510 9.700 111,987 -0.06(-0.61%)
Jan 30, 2023 9.610 10.01 9.550 9.760 73,974 +0.13(+1.35%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.