ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Graham Corp

Graham Corp (GHM)

32.11
0.82
(2.62%)
Closed March 15 4:00PM
32.11
0.00
(0.00%)
After Hours: 6:52PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.82.555094219131.3132.99529.5511853231.48600491CS
4-5.89-15.53838.6229.513233132.95994372CS
12-7.68-19.30133199339.795229.512343839.39778263CS
262.588.7368777514429.535227.418482038.92940975CS
527.0127.928286852625.15224.1557906034.36805314CS
15624.58326.4276228427.53526.514870224.99866997CS
26020.61179.21739130411.5526.514597920.63000814CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
174199200032.110.822.6231.8832.2730.572576764
174190560031.29-0.87-2.7131.8932.1430.7360886
174181920032.1599990.953.0431.832.99499930.875171692
174173280031.210.772.5330.331.4729.55112501
174164640030.44-1.76-5.4731.3131.7130141765
174139080032.20.581.8331.3132.22999930.65105816
174130440031.62-0.24-0.7531.1632.11699930.83116230
174121800031.861.816.0229.9231.8829.92207821
174113160030.05-0.44-1.4429.9530.6829.5117388
174104520030.49-3.34-9.8733.9234.50530.311155903
174078600033.831.143.4932.533.9631.89112890
174069960032.689999-0.35-1.0632.7734.232.61125240
174061320033.040.220.6732.8433.961332.57549991899
174052680032.820.712.2132.233.2131.88159134
174044040032.11-1.36-4.0633.50999933.9331.88135047
174018120033.47-1.75-4.9735.8236.0933.43151478
174009480035.22-0.95-2.6336.136.4534.755106938
174000840036.17-0.75-2.0336.5536.80535.79106184
173992200036.92-0.59-1.5737.4438.0135.72231290
173957640037.51-0.2-0.533838.6237.29104196
173949000037.710.070.1938.0638.0636.58110628
173940360037.64-0.78-2.0337.6738.0336.36169239
173931720038.42-0.62-1.5938.538.9937.82132680
173923080039.04-0.65-1.6439.9740.4738.05209873
173897160039.69-7.59-16.0539.5640.13836.43622518
173888520047.28-2.44-4.91525246.03183038
173879880049.722.826.0148.6551.1648.57232361
173871240046.91.864.1345.547.4145.15594404
173862600045.04-0.38-0.8443.8745.4843.23283229
173836680045.42-0.84-1.8246.5147.4344.78108049
173828040046.261.844.144546.82924572128
173819400044.42-0.25-0.5644.8245.31443.8462128
173810760044.670.982.2444.1345.3444129643
173802120043.69-3.02-6.4745.5845.5843.4376630
173776200046.71-0.24-0.5146.8748.145.86557705
173767560046.9500.0046.9546.9546.950
173758920046.950.150.3247.1547.2846.118480202
173750280046.82.054.5845.9247.1445.5961913
173715720044.750.481.0844.6445.1144.0254297
173707080044.270.30.6843.9744.3743.2754915
173698440043.971.12.5744.2544.26543.0149921
173689800042.870.51.1842.9243.639942.2755305
173681160042.370.952.2940.5942.4540.555322
173655240041.42-1.77-4.1042.2542.45641.039162274
173637960043.19-0.45-1.0343.1243.56542.5470306
173629320043.64-1.74-3.8345.2245.647942.4688017
173620680045.38-1.88-3.9848.749.2844.5391157414
173594760047.263.127.0744.647.611144.6143592
173586120044.14-0.33-0.7444.694542.960176141
173568840044.47-0.82-1.8145.5946.144.34243394
173560200045.291.082.4443.7546.2842.96110326
173534280044.21-0.76-1.6944.6645.0543.4669069
173525640044.971.112.5343.8945.1643.5588822
173507784043.862.987.2940.7843.8740.7886697
173499720040.880.120.2940.564139.867087
173473800040.760.160.3939.7941.595939.56132072
173465160040.6-0.45-1.1041.3441.9940.4374978
173456520041.05-4.02-8.9245.6745.6840.5599520
173447880045.07-0.44-0.9745.6846.544.3970707
173439240045.511.292.9244.3846.136144.263974