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 )

30.34 -0.22 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 10.06 10.84 10.06 10.46 196,777 +0.33(+3.31%)
Apr 29, 2009 9.716 10.13 9.565 10.13 191,206 +0.59(+6.14%)
Apr 28, 2009 9.222 9.883 9.088 9.540 257,570 +0.13(+1.42%)
Apr 27, 2009 10.54 10.84 9.264 9.406 523,577 -1.46(-13.40%)
Apr 24, 2009 10.02 10.86 9.983 10.86 254,886 +0.96(+9.72%)
Apr 23, 2009 9.975 10.04 9.649 9.900 149,733 +0.00(+0.00%)
Apr 22, 2009 9.741 10.33 9.414 9.900 189,531 +0.44(+4.69%)
Apr 21, 2009 9.205 9.707 8.787 9.456 109,586 +0.38(+4.24%)
Apr 20, 2009 9.623 9.791 8.787 9.071 218,990 -0.86(-8.68%)
Apr 17, 2009 10.13 10.13 9.724 9.933 113,566 -0.19(-1.90%)
Apr 16, 2009 9.858 10.25 9.649 10.13 137,613 +0.26(+2.63%)
Apr 15, 2009 9.958 9.958 9.498 9.866 106,220 +0.13(+1.38%)
Apr 14, 2009 9.874 9.983 9.632 9.732 263,790 -0.40(-3.96%)
Apr 13, 2009 10.20 10.22 9.423 10.13 173,697 -0.09(-0.90%)
Apr 09, 2009 9.749 10.26 9.623 10.23 259,274 +0.81(+8.62%)
Apr 08, 2009 8.996 9.414 8.937 9.414 275,442 +0.42(+4.65%)
Apr 07, 2009 8.854 9.188 8.577 8.996 649,226 +0.49(+5.81%)
Apr 06, 2009 7.791 8.603 7.791 8.502 226,431 +0.50(+6.28%)
Apr 03, 2009 7.858 8.159 7.523 8.000 231,218 +0.17(+2.14%)
Apr 02, 2009 7.774 8.067 7.615 7.833 397,311 +0.38(+5.17%)
Apr 01, 2009 7.314 7.699 7.280 7.448 172,067 -0.06(-0.78%)
Mar 31, 2009 7.339 7.866 7.239 7.506 180,150 +0.18(+2.51%)
Mar 30, 2009 7.941 7.941 7.038 7.322 265,478 -1.28(-14.88%)
Mar 26, 2009 8.778 8.820 8.377 8.603 240,061 +0.20(+2.39%)
Mar 25, 2009 8.444 8.853 7.950 8.402 237,253 +0.26(+3.19%)
Mar 24, 2009 8.176 8.560 8.142 8.142 188,376 -0.09(-1.12%)
Mar 23, 2009 7.908 8.234 7.892 8.234 185,120 +0.68(+9.07%)
Mar 20, 2009 7.892 7.892 7.491 7.549 151,657 -0.24(-3.11%)
Mar 19, 2009 7.883 8.092 7.516 7.792 196,641 -0.08(-0.96%)
Mar 18, 2009 7.984 7.984 7.457 7.867 181,793 -0.07(-0.84%)
Mar 17, 2009 7.332 7.934 6.906 7.934 122,814 +0.69(+9.57%)
Mar 16, 2009 7.875 8.142 7.165 7.240 245,404 -0.74(-9.31%)
Mar 13, 2009 8.401 8.401 7.574 7.984 0 +0.26(+3.35%)
Mar 12, 2009 7.132 7.758 6.956 7.725 241,728 +0.56(+7.81%)
Mar 11, 2009 7.257 7.466 7.040 7.165 158,293 +0.09(+1.30%)
Mar 10, 2009 6.631 7.157 6.631 7.073 252,661 +0.60(+9.29%)
Mar 09, 2009 6.196 6.647 6.188 6.472 165,661 +0.12(+1.84%)
Mar 06, 2009 6.422 6.664 6.263 6.355 0 -0.33(-4.87%)
Mar 05, 2009 6.940 7.098 6.514 6.681 83,903 -0.49(-6.87%)
Mar 04, 2009 7.207 7.332 7.023 7.174 179,458 +0.48(+7.11%)
Mar 02, 2009 6.748 7.007 6.063 6.698 345,746 -0.15(-2.19%)
Feb 27, 2009 6.990 7.190 6.639 6.848 0 +0.07(+0.99%)
Feb 26, 2009 6.672 6.990 6.514 6.781 187,633 +0.31(+4.77%)
Feb 25, 2009 6.514 6.647 6.272 6.472 235,330 -0.09(-1.40%)
Feb 24, 2009 6.255 6.723 6.105 6.564 279,191 +0.38(+6.07%)
Feb 23, 2009 6.430 6.589 5.979 6.188 483,430 -0.18(-2.88%)
Feb 20, 2009 6.589 6.764 6.255 6.372 0 -0.18(-2.80%)
Feb 19, 2009 7.098 7.232 6.480 6.556 274,784 -0.42(-5.99%)
Feb 18, 2009 7.524 7.917 6.764 6.973 281,242 -0.54(-7.22%)
Feb 17, 2009 8.176 8.226 7.516 7.516 175,316 -0.81(-9.73%)
Feb 13, 2009 8.184 8.897 8.067 8.326 121,712 +0.03(+0.40%)
Feb 12, 2009 9.103 9.103 7.975 8.293 103,789 -0.23(-2.65%)
Feb 11, 2009 8.359 8.769 8.192 8.518 85,069 +0.08(+0.99%)
Feb 10, 2009 9.086 9.211 8.351 8.435 148,442 -0.48(-5.34%)
Feb 09, 2009 9.637 9.737 8.685 8.911 216,899 -0.65(-6.81%)
Feb 06, 2009 9.078 9.604 8.894 9.562 132,940 +0.63(+7.11%)
Feb 05, 2009 8.677 9.019 8.510 8.927 145,974 +0.23(+2.69%)
Feb 04, 2009 8.877 9.153 8.560 8.693 200,551 -0.08(-0.86%)
Feb 03, 2009 8.259 8.886 8.226 8.769 250,077 +0.42(+5.00%)
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.