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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.94	12.35	11.71	11.71	310,805	+0.33(+2.86%)
Jul 30, 2009	11.35	11.77	11.14	11.38	202,772	+0.28(+2.54%)
Jul 29, 2009	10.86	11.29	10.74	11.10	125,809	-0.09(-0.84%)
Jul 28, 2009	11.01	11.19	10.95	11.19	80,167	+0.12(+1.08%)
Jul 27, 2009	10.95	11.18	10.94	11.07	108,850	-0.04(-0.38%)
Jul 24, 2009	11.09	11.12	10.78	11.12	1,367	+0.13(+1.17%)
Jul 23, 2009	10.52	11.06	10.46	10.99	128,915	+0.50(+4.73%)
Jul 22, 2009	10.43	10.61	10.40	10.49	70,800	-0.15(-1.37%)
Jul 21, 2009	11.10	11.12	10.44	10.64	67,786	-0.15(-1.35%)
Jul 20, 2009	10.58	11.12	10.52	10.78	115,017	+0.17(+1.61%)
Jul 17, 2009	10.58	10.70	10.22	10.61	102,838	-0.01(-0.08%)
Jul 16, 2009	10.60	10.66	10.15	10.62	90,564	+0.21(+2.06%)
Jul 15, 2009	10.23	10.66	10.21	10.40	164,081	+0.18(+1.76%)
Jul 14, 2009	9.729	10.23	9.729	10.23	105,783	+0.50(+5.10%)
Jul 13, 2009	9.215	9.729	9.184	9.729	114,978	+0.30(+3.18%)
Jul 10, 2009	9.267	9.626	9.002	9.429	179,503	+0.05(+0.55%)
Jul 09, 2009	9.438	9.750	9.327	9.378	130,042	-0.01(-0.09%)
Jul 08, 2009	9.849	9.934	9.138	9.387	270,772	-0.56(-5.59%)
Jul 07, 2009	10.39	10.61	9.840	9.943	201,349	-0.49(-4.68%)
Jul 06, 2009	10.81	10.91	10.30	10.43	151,469	-0.69(-6.23%)
Jul 02, 2009	10.94	11.20	10.70	11.12	223,665	-0.15(-1.29%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Graham Corp (NY: GHM )

Historical Prices