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 )

29.12 +0.34 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 7.504 8.043 7.401 7.675 176,184 +0.19(+2.51%)
Mar 30, 2009 8.120 8.120 7.196 7.487 259,632 -1.31(-14.88%)
Mar 26, 2009 8.976 9.019 8.565 8.796 234,776 +0.21(+2.39%)
Mar 25, 2009 8.634 9.053 8.129 8.591 232,029 +0.25(+2.97%)
Mar 24, 2009 8.377 8.771 8.343 8.343 183,850 -0.09(-1.12%)
Mar 23, 2009 8.103 8.437 8.086 8.437 180,672 +0.70(+9.07%)
Mar 20, 2009 8.086 8.086 7.675 7.735 148,014 -0.25(-3.11%)
Mar 19, 2009 8.077 8.291 7.701 7.983 191,916 -0.08(-0.96%)
Mar 18, 2009 8.180 8.180 7.641 8.060 177,426 -0.07(-0.84%)
Mar 17, 2009 7.513 8.129 7.076 8.129 119,863 +0.71(+9.57%)
Mar 16, 2009 8.069 8.343 7.342 7.419 239,509 -0.76(-9.31%)
Mar 13, 2009 8.608 8.608 7.761 8.180 0 +0.27(+3.35%)
Mar 12, 2009 7.307 7.949 7.128 7.915 235,921 +0.57(+7.81%)
Mar 11, 2009 7.436 7.650 7.213 7.342 154,490 +0.09(+1.30%)
Mar 10, 2009 6.794 7.333 6.794 7.247 246,591 +0.62(+9.29%)
Mar 09, 2009 6.349 6.811 6.340 6.631 161,681 +0.12(+1.84%)
Mar 06, 2009 6.580 6.828 6.417 6.512 0 -0.33(-4.88%)
Mar 05, 2009 7.111 7.273 6.674 6.845 81,887 -0.50(-6.87%)
Mar 04, 2009 7.384 7.513 7.196 7.350 175,147 +0.49(+7.11%)
Mar 02, 2009 6.914 7.179 6.212 6.862 337,440 -0.15(-2.20%)
Feb 27, 2009 7.162 7.367 6.803 7.016 0 +0.07(+0.99%)
Feb 26, 2009 6.837 7.162 6.674 6.948 183,126 +0.32(+4.77%)
Feb 25, 2009 6.674 6.811 6.426 6.631 229,677 -0.09(-1.40%)
Feb 24, 2009 6.409 6.888 6.255 6.726 272,483 +0.39(+6.07%)
Feb 23, 2009 6.589 6.751 6.127 6.340 471,816 -0.19(-2.88%)
Feb 20, 2009 6.751 6.931 6.409 6.529 0 -0.19(-2.80%)
Feb 19, 2009 7.273 7.410 6.640 6.717 268,183 -0.43(-5.99%)
Feb 18, 2009 7.710 8.112 6.931 7.145 274,485 -0.56(-7.22%)
Feb 17, 2009 8.377 8.428 7.701 7.701 171,104 -0.83(-9.73%)
Feb 13, 2009 8.385 9.116 8.266 8.531 118,788 +0.03(+0.40%)
Feb 12, 2009 9.327 9.327 8.172 8.497 101,295 -0.23(-2.65%)
Feb 11, 2009 8.565 8.984 8.394 8.728 83,025 +0.09(+0.99%)
Feb 10, 2009 9.310 9.438 8.557 8.642 144,876 -0.49(-5.34%)
Feb 09, 2009 9.874 9.977 8.899 9.130 211,688 -0.67(-6.81%)
Feb 06, 2009 9.301 9.840 9.113 9.797 129,746 +0.65(+7.11%)
Feb 05, 2009 8.890 9.241 8.719 9.147 142,467 +0.24(+2.69%)
Feb 04, 2009 9.096 9.378 8.771 8.907 195,733 -0.08(-0.86%)
Feb 03, 2009 8.463 9.104 8.428 8.984 244,069 +0.43(+5.00%)
Feb 02, 2009 9.070 9.070 8.129 8.557 290,185 +0.03(+0.40%)
Jan 30, 2009 8.548 8.994 8.018 8.522 0 +0.41(+5.06%)
Jan 29, 2009 8.351 8.428 7.966 8.112 109,558 -0.21(-2.57%)
Jan 28, 2009 8.377 8.420 7.923 8.326 185,953 +0.34(+4.29%)
Jan 27, 2009 8.189 8.300 7.787 7.983 96,039 +0.04(+0.54%)
Jan 26, 2009 8.300 8.719 7.744 7.941 149,852 -0.29(-3.53%)
Jan 23, 2009 8.146 8.625 7.872 8.231 168,071 -0.18(-2.14%)
Jan 22, 2009 8.882 8.925 8.148 8.411 164,700 -0.73(-7.96%)
Jan 21, 2009 7.855 9.361 7.829 9.138 315,373 +1.46(+19.06%)
Jan 20, 2009 8.086 8.343 7.658 7.675 257,559 -0.46(-5.68%)
Jan 16, 2009 8.925 8.925 7.958 8.137 175,965 -0.44(-5.18%)
Jan 15, 2009 8.249 8.685 7.701 8.582 192,681 +0.39(+4.81%)
Jan 14, 2009 9.036 9.070 8.069 8.189 187,869 -0.85(-9.38%)
Jan 13, 2009 9.438 9.780 8.933 9.036 181,958 -0.46(-4.86%)
Jan 12, 2009 10.28 10.28 9.412 9.498 148,991 -0.62(-6.09%)
Jan 09, 2009 10.86 10.86 9.934 10.11 201,008 -0.73(-6.71%)
Jan 08, 2009 9.934 11.05 9.926 10.84 156,760 +0.55(+5.32%)
Jan 07, 2009 11.49 11.49 10.05 10.29 230,975 -1.17(-10.22%)
Jan 06, 2009 11.43 11.89 11.02 11.47 240,907 +0.21(+1.90%)
Jan 05, 2009 10.42 11.42 10.40 11.25 348,749 +0.34(+3.14%)
Jan 02, 2009 9.284 10.92 9.267 10.91 0 +1.65(+17.84%)
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.