Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2002 0.5093 0.5134 0.5093 0.5134 584,342 +0.01(+2.04%)
Oct 30, 2002 0.4963 0.5031 0.4792 0.5031 9,933 -0.00(-0.68%)
Oct 29, 2002 0.5066 0.5066 0.5066 0.5066 584 +0.00(+0.00%)
Oct 28, 2002 0.4997 0.5066 0.4929 0.5066 11,686 -0.00(-0.67%)
Oct 25, 2002 0.5018 0.5100 0.5018 0.5100 2,337 +0.01(+2.76%)
Oct 24, 2002 0.4970 0.5031 0.4963 0.4963 11,102 -0.01(-2.03%)
Oct 23, 2002 0.5031 0.5066 0.4689 0.5066 33,307 -0.01(-1.33%)
Oct 22, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 21, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 18, 2002 0.5134 0.5134 0.5134 0.5134 0 +0.00(+0.00%)
Oct 17, 2002 0.5339 0.5339 0.5134 0.5134 9,933 -0.02(-4.46%)
Oct 16, 2002 0.5339 0.5374 0.5339 0.5374 1,753 +0.01(+1.95%)
Oct 15, 2002 0.5202 0.5298 0.5202 0.5271 12,271 +0.01(+2.67%)
Oct 14, 2002 0.4997 0.5134 0.4997 0.5134 8,180 +0.02(+4.17%)
Oct 11, 2002 0.4929 0.4929 0.4929 0.4929 2,337 +0.01(+1.41%)
Oct 10, 2002 0.4860 0.4860 0.4860 0.4860 584 +0.00(+0.71%)
Oct 09, 2002 0.4799 0.4826 0.4799 0.4826 1,168 -0.00(-0.70%)
Oct 08, 2002 0.4805 0.4894 0.4792 0.4860 54,928 -0.01(-2.74%)
Oct 07, 2002 0.5750 0.5750 0.4792 0.4997 33,307 -0.08(-14.12%)
Oct 04, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Oct 03, 2002 0.5818 0.5818 0.5818 0.5818 1,753 +0.00(+0.00%)
Oct 02, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Oct 01, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 30, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 27, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 26, 2002 0.5818 0.5818 0.5818 0.5818 0 +0.00(+0.00%)
Sep 25, 2002 0.5853 0.5853 0.5818 0.5818 2,337 -0.01(-1.16%)
Sep 24, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 23, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 20, 2002 0.5887 0.5887 0.5887 0.5887 0 +0.00(+0.00%)
Sep 19, 2002 0.5990 0.5990 0.5887 0.5887 3,506 -0.00(-0.58%)
Sep 18, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 17, 2002 0.5921 0.5921 0.5921 0.5921 0 +0.00(+0.00%)
Sep 16, 2002 0.5750 0.5921 0.5750 0.5921 6,427 +0.02(+4.22%)
Sep 13, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 12, 2002 0.5682 0.5682 0.5682 0.5682 0 +0.00(+0.00%)
Sep 11, 2002 0.5613 0.5682 0.5613 0.5682 1,460,857 +0.01(+2.47%)
Sep 10, 2002 0.5579 0.5647 0.5545 0.5545 37,397 -0.01(-1.82%)
Sep 09, 2002 0.5818 0.5818 0.5599 0.5647 27,464 -0.02(-3.51%)
Sep 06, 2002 0.5921 0.5955 0.5818 0.5853 15,192 -0.02(-2.84%)
Sep 05, 2002 0.6024 0.6024 0.6024 0.6024 1,753 -0.01(-1.12%)
Sep 04, 2002 0.6092 0.6092 0.6092 0.6092 584 +0.00(+0.00%)
Sep 03, 2002 0.6092 0.6092 0.6092 0.6092 3,506 -0.01(-1.11%)
Aug 30, 2002 0.6161 0.6229 0.6161 0.6161 27,464 +0.00(+0.00%)
Aug 29, 2002 0.6161 0.6161 0.6161 0.6161 36,813 +0.00(+0.00%)
Aug 28, 2002 0.6161 0.6161 0.6161 0.6161 0 +0.00(+0.00%)
Aug 27, 2002 0.6161 0.6161 0.6161 0.6161 3,506 -0.01(-1.10%)
Aug 26, 2002 0.6229 0.6229 0.6229 0.6229 0 +0.00(+0.00%)
Aug 23, 2002 0.6092 0.6229 0.6092 0.6229 8,765 +0.01(+2.36%)
Aug 22, 2002 0.6092 0.6092 0.6024 0.6085 23,373 -0.00(-0.22%)
Aug 21, 2002 0.6099 0.6099 0.6099 0.6099 0 +0.00(+0.00%)
Aug 20, 2002 0.6099 0.6099 0.6099 0.6099 1,168 -0.02(-3.15%)
Aug 16, 2002 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Aug 15, 2002 0.6298 0.6298 0.6298 0.6298 0 +0.00(+0.00%)
Aug 14, 2002 0.6298 0.6298 0.6263 0.6298 3,506 -0.00(-0.54%)
Aug 13, 2002 0.6332 0.6332 0.6332 0.6332 0 +0.00(+0.00%)
Aug 12, 2002 0.6332 0.6332 0.6332 0.6332 0 +0.01(+2.21%)
Aug 07, 2002 0.6195 0.6195 0.6195 0.6195 0 +0.00(+0.00%)
Aug 06, 2002 0.6127 0.6195 0.6127 0.6195 15,777 -0.00(-0.55%)
Aug 05, 2002 0.6229 0.6229 0.6229 0.6229 292,171 +0.01(+1.11%)
Aug 02, 2002 0.6161 0.6161 0.6161 0.6161 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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.