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 )

27.54 -1.90 (-6.45%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 29, 2004 0.8522 0.8522 0.8522 0.8522 4,090 -0.00(-0.40%)
Oct 28, 2004 0.8557 0.8557 0.8557 0.8557 2,921 -0.01(-0.79%)
Oct 27, 2004 0.8522 0.8625 0.8488 0.8625 16,361 +0.00(+0.00%)
Oct 26, 2004 0.8694 0.8694 0.8557 0.8625 11,686 -0.00(-0.40%)
Oct 25, 2004 0.8625 0.8659 0.8625 0.8659 7,012 +0.01(+1.20%)
Oct 22, 2004 0.8488 0.8557 0.8488 0.8557 7,596 +0.01(+1.63%)
Oct 21, 2004 0.8420 0.8420 0.8420 0.8420 0 +0.00(+0.00%)
Oct 20, 2004 0.8420 0.8420 0.8351 0.8420 5,843 -0.01(-0.81%)
Oct 19, 2004 0.8557 0.8557 0.8488 0.8488 5,843 -0.01(-0.80%)
Oct 18, 2004 0.8543 0.8557 0.8488 0.8557 16,945 +0.01(+0.81%)
Oct 15, 2004 0.8454 0.8488 0.8454 0.8488 7,012 +0.01(+1.22%)
Oct 14, 2004 0.8112 0.8385 0.8112 0.8385 63,693 +0.03(+3.38%)
Oct 13, 2004 0.8016 0.8112 0.8016 0.8112 10,518 +0.01(+0.85%)
Oct 12, 2004 0.7988 0.8112 0.7947 0.8043 106,350 +0.01(+0.86%)
Oct 11, 2004 0.7975 0.7975 0.7975 0.7975 1,753 +0.00(+0.00%)
Oct 08, 2004 0.7872 0.7975 0.7872 0.7975 15,777 +0.00(+0.00%)
Oct 07, 2004 0.8009 0.8009 0.7804 0.7975 15,192 -0.01(-0.77%)
Oct 06, 2004 0.8036 0.8036 0.8036 0.8036 584 -0.00(-0.17%)
Oct 05, 2004 0.8050 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Oct 04, 2004 0.8139 0.8139 0.8050 0.8050 5,843 -0.00(-0.34%)
Oct 01, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 30, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 29, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 28, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 27, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 24, 2004 0.8077 0.8077 0.8077 0.8077 0 +0.00(+0.00%)
Sep 23, 2004 0.8077 0.8077 0.8077 0.8077 5,843 +0.00(+0.00%)
Sep 22, 2004 0.8077 0.8077 0.8077 0.8077 1,753 +0.00(+0.51%)
Sep 21, 2004 0.8173 0.8173 0.8009 0.8036 25,126 -0.02(-2.17%)
Sep 20, 2004 0.8214 0.8214 0.8214 0.8214 0 +0.00(+0.00%)
Sep 17, 2004 0.8214 0.8214 0.8214 0.8214 2,921 +0.00(+0.42%)
Sep 16, 2004 0.8077 0.8180 0.8077 0.8180 12,855 +0.01(+0.84%)
Sep 15, 2004 0.7995 0.8214 0.7995 0.8112 47,916 +0.02(+2.16%)
Sep 14, 2004 0.7872 0.7941 0.7872 0.7941 21,620 +0.01(+0.87%)
Sep 13, 2004 0.7804 0.7872 0.7797 0.7872 32,138 +0.01(+0.97%)
Sep 10, 2004 0.7790 0.7797 0.7790 0.7797 29,801 +0.00(+0.35%)
Sep 09, 2004 0.7769 0.7769 0.7769 0.7769 584 +0.00(+0.44%)
Sep 08, 2004 0.7728 0.7735 0.7728 0.7735 44,994 +0.00(+0.09%)
Sep 07, 2004 0.7667 0.7728 0.7667 0.7728 32,138 +0.00(+0.00%)
Sep 03, 2004 0.7728 0.7728 0.7674 0.7728 35,060 +0.01(+0.80%)
Sep 02, 2004 0.7728 0.7728 0.7646 0.7667 21,620 -0.01(-0.80%)
Sep 01, 2004 0.7721 0.7728 0.7721 0.7728 7,596 +0.01(+0.80%)
Aug 31, 2004 0.7667 0.7667 0.7632 0.7667 22,205 +0.00(+0.00%)
Aug 30, 2004 0.7667 0.7735 0.7598 0.7667 102,844 +0.00(+0.00%)
Aug 27, 2004 0.7735 0.7735 0.7646 0.7667 139,073 -0.01(-0.71%)
Aug 26, 2004 0.7728 0.7728 0.7680 0.7721 136,151 -0.00(-0.18%)
Aug 25, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 24, 2004 0.7735 0.7735 0.7735 0.7735 0 +0.00(+0.00%)
Aug 23, 2004 0.7735 0.7735 0.7735 0.7735 2,921 -0.01(-1.22%)
Aug 20, 2004 0.7831 0.7831 0.7831 0.7831 1,753 +0.01(+0.79%)
Aug 19, 2004 0.7769 0.7769 0.7769 0.7769 2,921 -0.01(-0.87%)
Aug 18, 2004 0.7824 0.7838 0.7804 0.7838 21,036 +0.01(+1.42%)
Aug 17, 2004 0.7708 0.7728 0.7708 0.7728 43,241 -0.00(-0.18%)
Aug 16, 2004 0.7742 0.7769 0.7742 0.7742 3,506 +0.00(+0.18%)
Aug 13, 2004 0.7708 0.7728 0.7667 0.7728 37,397 +0.00(+0.27%)
Aug 12, 2004 0.7701 0.7708 0.7701 0.7708 2,337 +0.00(+0.09%)
Aug 11, 2004 0.7701 0.7701 0.7701 0.7701 0 +0.00(+0.00%)
Aug 10, 2004 0.7632 0.7701 0.7632 0.7701 2,337 +0.00(+0.00%)
Aug 09, 2004 0.7701 0.7701 0.7701 0.7701 1,168 +0.00(+0.45%)
Aug 06, 2004 0.7660 0.7667 0.7632 0.7667 32,138 -0.00(-0.27%)
Aug 05, 2004 0.7687 0.7687 0.7687 0.7687 0 +0.00(+0.00%)
Aug 04, 2004 0.7612 0.7708 0.7605 0.7687 84,145 +0.00(+0.27%)
Aug 03, 2004 0.7591 0.7735 0.7591 0.7667 85,314 +0.00(+0.45%)
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.