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 )

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 (%)
Dec 31, 2008 9.207 9.832 8.865 9.258 186,218 -0.33(-3.39%)
Dec 30, 2008 9.079 9.678 9.079 9.583 111,610 +0.26(+2.75%)
Dec 29, 2008 10.22 10.24 8.942 9.327 160,245 -0.89(-8.71%)
Dec 26, 2008 9.832 10.40 9.755 10.22 94,883 +0.50(+5.11%)
Dec 24, 2008 9.541 9.857 9.395 9.720 55,989 +0.20(+2.07%)
Dec 23, 2008 9.104 9.811 9.104 9.524 79,204 -0.06(-0.62%)
Dec 22, 2008 10.05 10.05 9.044 9.583 214,114 +0.04(+0.45%)
Dec 19, 2008 9.335 9.926 9.208 9.541 185,367 +0.41(+4.50%)
Dec 18, 2008 9.173 9.173 8.642 9.130 171,129 -0.07(-0.74%)
Dec 17, 2008 8.625 9.344 8.343 9.198 153,496 +0.51(+5.91%)
Dec 16, 2008 8.146 8.771 8.146 8.685 141,758 +0.47(+5.73%)
Dec 15, 2008 8.069 8.813 7.966 8.214 179,579 -0.21(-2.44%)
Dec 12, 2008 8.137 8.437 7.727 8.420 215,936 +0.03(+0.31%)
Dec 11, 2008 8.480 9.626 8.257 8.394 434,633 -0.16(-1.90%)
Dec 10, 2008 8.557 9.327 8.343 8.557 309,180 +0.19(+2.25%)
Dec 09, 2008 8.000 8.651 7.962 8.368 373,853 -0.03(-0.31%)
Dec 08, 2008 7.538 8.659 7.487 8.394 310,577 +0.98(+13.28%)
Dec 05, 2008 6.845 7.410 6.554 7.410 209,493 +0.48(+6.91%)
Dec 04, 2008 7.521 7.744 6.888 6.931 124,440 -0.68(-8.99%)
Dec 03, 2008 7.213 7.734 6.914 7.615 150,478 +0.22(+3.01%)
Dec 02, 2008 7.282 7.444 6.931 7.393 327,326 +0.29(+4.10%)
Dec 01, 2008 7.692 7.710 7.016 7.102 278,306 -0.68(-8.79%)
Nov 28, 2008 7.804 8.206 7.607 7.787 108,103 -0.47(-5.70%)
Nov 26, 2008 6.700 8.257 6.700 8.257 359,700 +1.31(+18.84%)
Nov 25, 2008 7.316 7.521 6.674 6.948 229,761 -0.26(-3.56%)
Nov 24, 2008 6.794 7.290 6.460 7.205 445,061 +0.73(+11.23%)
Nov 21, 2008 6.880 6.888 5.861 6.477 429,078 -0.08(-1.17%)
Nov 20, 2008 6.845 7.365 6.460 6.554 431,921 -0.52(-7.38%)
Nov 19, 2008 8.599 8.625 7.051 7.076 448,868 -1.65(-18.92%)
Nov 18, 2008 8.385 8.984 8.243 8.728 404,000 +0.35(+4.19%)
Nov 17, 2008 7.761 8.540 7.615 8.377 367,166 +0.59(+7.58%)
Nov 14, 2008 9.053 9.264 7.752 7.787 0 -1.63(-17.27%)
Nov 13, 2008 8.189 9.412 7.179 9.412 585,471 +1.49(+18.79%)
Nov 12, 2008 9.198 9.515 7.923 7.923 526,691 -1.75(-18.13%)
Nov 11, 2008 10.30 10.60 8.711 9.678 580,083 -1.04(-9.74%)
Nov 10, 2008 12.40 12.40 10.70 10.72 411,896 -0.92(-7.87%)
Nov 07, 2008 12.40 12.52 11.17 11.64 338,342 -0.47(-3.89%)
Nov 06, 2008 12.16 12.35 11.26 12.11 438,537 +0.12(+1.00%)
Nov 05, 2008 13.08 13.64 11.99 11.99 573,157 -1.06(-8.13%)
Nov 04, 2008 14.76 14.76 11.73 13.05 1,596,322 -4.88(-27.21%)
Nov 03, 2008 17.96 18.74 17.60 17.93 279,549 -0.04(-0.24%)
Oct 31, 2008 16.87 17.97 16.02 17.97 311,987 +0.68(+3.96%)
Oct 30, 2008 17.94 17.97 16.26 17.28 359,869 +0.77(+4.66%)
Oct 29, 2008 15.32 17.02 13.95 16.51 503,460 +1.58(+10.60%)
Oct 28, 2008 14.51 15.40 13.14 14.93 333,679 +1.54(+11.50%)
Oct 27, 2008 13.60 14.32 13.02 13.39 245,325 -0.77(-5.44%)
Oct 24, 2008 12.85 14.72 12.83 14.16 447,765 -1.45(-9.31%)
Oct 23, 2008 16.00 16.46 14.08 15.62 547,879 -0.21(-1.35%)
Oct 22, 2008 17.25 18.23 15.49 15.83 527,671 -2.28(-12.61%)
Oct 21, 2008 19.49 19.49 17.69 18.11 426,135 -1.35(-6.94%)
Oct 20, 2008 19.67 19.68 17.83 19.47 445,588 +0.54(+2.85%)
Oct 17, 2008 19.67 20.27 17.21 18.93 673,112 -0.84(-4.24%)
Oct 16, 2008 17.67 19.77 15.53 19.77 791,187 +3.55(+21.90%)
Oct 15, 2008 20.71 20.71 16.21 16.21 707,681 -4.49(-21.69%)
Oct 14, 2008 20.84 22.66 20.20 20.71 939,977 +1.13(+5.77%)
Oct 13, 2008 19.59 21.01 17.71 19.58 426,929 +2.72(+16.14%)
Oct 10, 2008 11.63 17.11 10.70 16.86 575,630 +3.55(+26.69%)
Oct 09, 2008 16.63 18.14 13.24 13.31 441,697 -1.97(-12.89%)
Oct 08, 2008 13.58 17.52 12.19 15.27 644,200 +2.14(+16.29%)
Oct 07, 2008 15.50 16.86 12.65 13.13 485,503 -2.04(-13.42%)
Oct 06, 2008 15.95 16.12 13.99 15.17 1,191,124 -2.02(-11.75%)
Oct 03, 2008 17.98 19.97 17.11 17.19 0 -0.48(-2.71%)
Oct 02, 2008 20.82 20.96 17.65 17.67 313,803 -3.30(-15.75%)
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.