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 )

29.87 +0.22 (+0.74%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 22, 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 (%)
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%)
Jun 01, 2004 0.7598 0.7872 0.7598 0.7872 15,777 +0.03(+4.55%)
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%)
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.