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 (%)
Apr 30, 2007 4.699 4.721 4.655 4.690 11,394 -0.01(-0.17%)
Apr 27, 2007 4.655 4.699 4.655 4.699 3,213 -0.00(-0.02%)
Apr 26, 2007 4.655 4.710 4.573 4.700 25,126 +0.00(+0.08%)
Apr 25, 2007 4.699 4.707 4.666 4.696 4,966 +0.04(+0.88%)
Apr 24, 2007 4.721 4.721 4.647 4.655 14,608 -0.07(-1.39%)
Apr 23, 2007 4.701 4.721 4.671 4.721 21,328 +0.03(+0.70%)
Apr 20, 2007 4.707 4.707 4.655 4.688 33,015 -0.02(-0.41%)
Apr 19, 2007 4.655 4.737 4.655 4.707 24,834 +0.05(+1.12%)
Apr 18, 2007 4.679 4.737 4.655 4.655 52,883 -0.02(-0.41%)
Apr 17, 2007 4.548 4.715 4.532 4.674 125,341 +0.13(+2.83%)
Apr 16, 2007 4.548 4.641 4.521 4.545 57,557 +0.00(+0.06%)
Apr 13, 2007 4.586 4.586 4.532 4.543 56,973 -0.06(-1.37%)
Apr 12, 2007 4.592 4.641 4.556 4.606 30,093 +0.01(+0.30%)
Apr 11, 2007 4.611 4.641 4.518 4.592 92,034 +0.07(+1.64%)
Apr 10, 2007 4.559 4.570 4.452 4.518 187,281 -0.07(-1.61%)
Apr 09, 2007 4.559 4.627 4.518 4.592 18,698 +0.00(+0.00%)
Apr 05, 2007 4.397 4.655 4.340 4.592 105,181 +0.22(+5.01%)
Apr 04, 2007 4.373 4.425 4.345 4.373 94,079 +0.01(+0.25%)
Apr 03, 2007 4.381 4.417 4.313 4.362 42,364 -0.07(-1.61%)
Apr 02, 2007 4.523 4.575 4.422 4.433 78,301 -0.07(-1.58%)
Mar 30, 2007 4.521 4.655 4.477 4.504 108,395 +0.05(+1.17%)
Mar 29, 2007 4.225 4.573 4.225 4.452 93,494 +0.24(+5.58%)
Mar 28, 2007 4.230 4.236 4.195 4.217 20,452 +0.02(+0.39%)
Mar 27, 2007 4.113 4.230 4.110 4.200 192,833 +0.13(+3.09%)
Mar 26, 2007 4.107 4.143 4.052 4.074 75,380 -0.02(-0.47%)
Mar 23, 2007 4.135 4.162 3.989 4.093 204,227 -0.02(-0.60%)
Mar 22, 2007 4.173 4.192 3.981 4.118 85,314 -0.05(-1.31%)
Mar 21, 2007 4.184 4.208 4.170 4.173 91,157 -0.01(-0.13%)
Mar 20, 2007 4.230 4.230 4.102 4.178 158,356 -0.05(-1.23%)
Mar 19, 2007 4.178 4.255 4.146 4.230 124,465 +0.08(+1.98%)
Mar 16, 2007 4.176 4.181 4.096 4.148 35,352 -0.01(-0.33%)
Mar 15, 2007 4.176 4.189 4.123 4.162 55,512 +0.00(+0.00%)
Mar 14, 2007 4.118 4.176 4.088 4.162 331,322 +0.05(+1.33%)
Mar 13, 2007 4.135 4.162 4.104 4.107 94,955 -0.03(-0.66%)
Mar 12, 2007 4.170 4.176 4.135 4.135 61,063 +0.01(+0.33%)
Mar 09, 2007 4.080 4.135 4.080 4.121 59,602 +0.04(+1.01%)
Mar 08, 2007 4.110 4.110 3.802 4.080 14,024 -0.04(-1.06%)
Mar 07, 2007 4.107 4.167 4.107 4.124 69,536 +0.04(+1.07%)
Mar 06, 2007 4.107 4.159 4.069 4.080 58,142 -0.05(-1.26%)
Mar 05, 2007 4.107 4.170 4.077 4.132 27,171 -0.00(-0.07%)
Mar 02, 2007 4.124 4.165 4.107 4.135 23,958 -0.02(-0.59%)
Mar 01, 2007 4.124 4.165 4.121 4.159 19,867 +0.01(+0.26%)
Feb 28, 2007 4.230 4.230 4.121 4.148 182,022 -0.03(-0.72%)
Feb 27, 2007 4.181 4.181 4.121 4.178 186,113 -0.00(-0.07%)
Feb 26, 2007 4.121 4.192 4.121 4.181 56,096 +0.04(+1.06%)
Feb 23, 2007 4.107 4.189 4.107 4.137 40,027 +0.00(+0.07%)
Feb 22, 2007 4.162 4.189 4.132 4.135 23,081 -0.05(-1.24%)
Feb 21, 2007 4.162 4.241 4.121 4.187 34,476 +0.04(+0.86%)
Feb 20, 2007 4.135 4.236 4.093 4.151 97,293 -0.04(-0.85%)
Feb 16, 2007 4.326 4.326 4.121 4.187 63,109 -0.14(-3.23%)
Feb 15, 2007 4.271 4.354 4.244 4.326 39,735 +0.01(+0.32%)
Feb 14, 2007 4.395 4.395 4.299 4.313 13,147 -0.10(-2.17%)
Feb 13, 2007 4.477 4.515 4.261 4.408 29,509 -0.14(-3.01%)
Feb 12, 2007 4.600 4.655 4.422 4.545 59,895 -0.05(-1.19%)
Feb 09, 2007 4.381 4.600 4.365 4.600 112,193 +0.24(+5.46%)
Feb 08, 2007 4.200 4.395 4.189 4.362 68,952 +0.17(+4.12%)
Feb 07, 2007 4.063 4.198 4.050 4.189 60,479 +0.14(+3.38%)
Feb 06, 2007 3.965 4.107 3.918 4.052 93,494 +0.11(+2.78%)
Feb 05, 2007 3.916 3.957 3.916 3.943 3,798 -0.03(-0.69%)
Feb 02, 2007 4.009 4.009 3.929 3.970 13,439 -0.02(-0.62%)
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.