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 )

39.07 +5.69 (+17.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 0.6830 0.6897 0.6764 0.6897 6,603 -0.00(-0.48%)
May 28, 2002 0.6664 0.6930 0.6630 0.6930 147,067 +0.02(+2.97%)
May 27, 2002 0.6837 0.6837 0.6597 0.6730 21,009 +0.00(+0.00%)
May 24, 2002 0.6837 0.6837 0.6597 0.6730 21,009 -0.02(-2.51%)
May 23, 2002 0.6904 0.6904 0.6904 0.6904 0 +0.00(+0.00%)
May 22, 2002 0.6904 0.6904 0.6904 0.6904 360,165 -0.01(-0.86%)
May 21, 2002 0.6963 0.6963 0.6963 0.6963 0 +0.00(+0.00%)
May 20, 2002 0.6963 0.6963 0.6963 0.6963 2,401 +0.01(+0.97%)
May 17, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
May 16, 2002 0.6830 0.6930 0.6830 0.6897 11,405 +0.01(+1.97%)
May 15, 2002 0.6764 0.6764 0.6764 0.6764 0 +0.00(+0.00%)
May 14, 2002 0.6864 0.6864 0.6697 0.6764 15,006 -0.01(-1.93%)
May 13, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
May 10, 2002 0.6864 0.6897 0.6830 0.6897 19,809 +0.00(+0.49%)
May 09, 2002 0.6864 0.6864 0.6864 0.6864 0 +0.00(+0.00%)
May 08, 2002 0.6864 0.6864 0.6864 0.6864 12,005 -0.02(-2.37%)
May 07, 2002 0.7030 0.7030 0.7030 0.7030 1,200 -0.00(-0.47%)
May 06, 2002 0.7063 0.7063 0.7063 0.7063 4,802 +0.01(+0.95%)
May 03, 2002 0.6897 0.6997 0.6897 0.6997 3,001 +0.00(+0.00%)
May 02, 2002 0.6990 0.6997 0.6990 0.6997 3,601 -0.00(-0.47%)
May 01, 2002 0.6997 0.7030 0.6997 0.7030 4,201 +0.00(+0.00%)
Apr 30, 2002 0.7030 0.7030 0.7030 0.7030 1,200 +0.01(+0.96%)
Apr 29, 2002 0.6997 0.6997 0.6897 0.6963 13,806 -0.01(-1.42%)
Apr 26, 2002 0.7063 0.7063 0.7063 0.7063 0 +0.00(+0.00%)
Apr 25, 2002 0.7063 0.7063 0.7063 0.7063 13,206 -0.00(-0.47%)
Apr 24, 2002 0.7097 0.7097 0.7097 0.7097 2,401 -0.01(-0.93%)
Apr 23, 2002 0.7130 0.7230 0.7130 0.7163 15,607 +0.01(+1.80%)
Apr 22, 2002 0.7037 0.7037 0.7037 0.7037 600 -0.01(-0.85%)
Apr 19, 2002 0.7097 0.7097 0.7097 0.7097 0 +0.00(+0.00%)
Apr 18, 2002 0.6963 0.7097 0.6963 0.7097 5,402 +0.01(+1.91%)
Apr 17, 2002 0.6963 0.6963 0.6963 0.6963 0 +0.00(+0.00%)
Apr 16, 2002 0.6963 0.6963 0.6963 0.6963 600 -0.01(-0.95%)
Apr 15, 2002 0.7030 0.7030 0.7030 0.7030 0 +0.00(+0.00%)
Apr 12, 2002 0.6963 0.7030 0.6963 0.7030 1,800 +0.00(+0.00%)
Apr 11, 2002 0.7030 0.7030 0.7030 0.7030 3,601 +0.00(+0.00%)
Apr 10, 2002 0.7163 0.7163 0.7030 0.7030 5,402 -0.01(-0.94%)
Apr 09, 2002 0.7097 0.7097 0.7097 0.7097 0 +0.00(+0.00%)
Apr 08, 2002 0.7130 0.7130 0.7097 0.7097 3,001 -0.01(-1.30%)
Apr 05, 2002 0.7190 0.7190 0.7190 0.7190 0 +0.00(+0.00%)
Apr 04, 2002 0.7197 0.7197 0.7130 0.7190 14,406 -0.01(-1.01%)
Apr 03, 2002 0.7263 0.7263 0.7263 0.7263 600 -0.01(-0.91%)
Apr 02, 2002 0.7330 0.7330 0.7330 0.7330 1,800 +0.00(+0.00%)
Apr 01, 2002 0.7263 0.7330 0.7263 0.7330 3,601 +0.00(+0.00%)
Mar 29, 2002 0.7330 0.7390 0.7330 0.7330 10,804 +0.00(+0.00%)
Mar 28, 2002 0.7330 0.7390 0.7330 0.7330 10,804 +0.01(+1.85%)
Mar 27, 2002 0.7197 0.7197 0.7197 0.7197 0 +0.00(+0.00%)
Mar 26, 2002 0.7197 0.7197 0.7197 0.7197 0 +0.00(+0.00%)
Mar 25, 2002 0.7197 0.7197 0.7197 0.7197 0 +0.00(+0.00%)
Mar 22, 2002 0.7197 0.7263 0.7143 0.7197 13,806 +0.01(+0.93%)
Mar 21, 2002 0.7130 0.7130 0.7130 0.7130 3,001 +0.01(+0.94%)
Mar 20, 2002 0.7063 0.7063 0.7063 0.7063 0 +0.00(+0.00%)
Mar 19, 2002 0.6997 0.7063 0.6997 0.7063 13,206 +0.01(+1.05%)
Mar 18, 2002 0.6963 0.6990 0.6963 0.6990 1,800 +0.01(+0.87%)
Mar 15, 2002 0.6864 0.6930 0.6864 0.6930 18,008 +0.02(+2.87%)
Mar 14, 2002 0.6737 0.6737 0.6737 0.6737 0 +0.00(+0.00%)
Mar 13, 2002 0.6737 0.6737 0.6737 0.6737 0 +0.00(+0.00%)
Mar 12, 2002 0.6737 0.6737 0.6737 0.6737 600 -0.01(-0.88%)
Mar 11, 2002 0.6797 0.6797 0.6797 0.6797 60,027 -0.00(-0.49%)
Mar 08, 2002 0.6664 0.6830 0.6664 0.6830 21,609 +0.02(+3.54%)
Mar 07, 2002 0.6564 0.6597 0.6564 0.6597 6,002 +0.01(+1.54%)
Mar 06, 2002 0.6497 0.6497 0.6497 0.6497 0 +0.00(+0.00%)
Mar 05, 2002 0.6564 0.6564 0.6497 0.6497 13,206 -0.01(-1.02%)
Mar 04, 2002 0.6564 0.6564 0.6564 0.6564 7,803 -0.01(-1.01%)
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.