Graham More Historical Data - 781 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Graham Corp (781)
Graham Corp (781) Historical

781 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	27.80	-0.80	-2.80%	27.80	27.80	27.80	1
Jul 17 2024	28.60	0.60	2.14%	28.60	28.60	28.60	150
Jul 16 2024	28.00	0.00	0.00%	28.00	28.00	28.00	0.00
Jul 15 2024	28.00	1.40	5.26%	28.00	28.00	28.00	54
Jul 12 2024	26.60	1.80	7.26%	26.60	26.60	26.60	50
Jul 11 2024	24.80	-0.20	-0.80%	24.80	24.80	24.80	15
Jul 10 2024	25.00	-0.40	-1.57%	25.00	25.00	25.00	66
Jul 09 2024	25.40	-0.80	-3.05%	26.00	26.00	25.40	2,383
Jul 08 2024	26.20	-0.20	-0.76%	26.00	26.20	26.00	367
Jul 05 2024	26.40	0.00	0.00%	26.40	26.40	26.40	0.00
Jul 04 2024	26.40	0.00	0.00%	26.40	26.40	26.40	0.00
Jul 03 2024	26.40	0.20	0.76%	26.20	26.40	26.20	365
Jul 02 2024	26.20	0.20	0.77%	26.20	26.20	26.20	1
Jul 01 2024	26.00	0.40	1.56%	26.60	26.60	26.00	112
Jun 28 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0.00
Jun 27 2024	25.60	1.00	4.07%	25.60	25.60	25.60	10
Jun 26 2024	24.60	-2.60	-9.56%	25.20	25.20	24.60	374
Jun 25 2024	27.20	0.00	0.00%	27.20	27.20	27.20	0.00
Jun 24 2024	27.20	-1.00	-3.55%	27.20	27.20	27.20	30
Jun 21 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 20 2024	28.20	0.40	1.44%	28.40	28.40	28.20	320
Jun 19 2024	27.80	0.20	0.72%	27.80	27.80	27.80	130
Jun 18 2024	27.60	-0.20	-0.72%	27.00	27.60	27.00	55
Jun 17 2024	27.80	0.60	2.21%	27.40	27.80	27.40	44
Jun 14 2024	27.20	-1.00	-3.55%	27.80	27.80	27.20	211
Jun 13 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 12 2024	28.20	0.60	2.17%	28.20	28.20	28.20	240
Jun 11 2024	27.60	0.00	0.00%	27.60	27.60	27.60	0.00
Jun 10 2024	27.60	3.80	15.97%	25.40	27.60	25.40	182
Jun 07 2024	23.80	0.00	0.00%	23.80	23.80	23.80	0.00
Jun 06 2024	23.80	0.40	1.71%	23.80	23.80	23.80	50
Jun 05 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0.00
Jun 04 2024	23.40	-1.80	-7.14%	24.20	24.20	23.40	737
Jun 03 2024	25.20	0.60	2.44%	25.20	25.20	25.20	1
May 31 2024	24.60	-0.60	-2.38%	24.60	24.60	24.60	325
May 30 2024	25.20	0.00	0.00%	25.20	25.20	25.20	0.00
May 29 2024	25.20	-0.20	-0.79%	25.00	25.20	25.00	1,280
May 28 2024	25.40	-0.60	-2.31%	25.80	26.00	25.00	1,350
May 27 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
May 24 2024	26.00	-0.20	-0.76%	26.00	26.00	26.00	300
May 23 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 22 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 21 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 20 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 17 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 16 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
May 15 2024	26.20	0.20	0.77%	26.00	26.20	26.00	350
May 14 2024	26.00	-1.00	-3.70%	26.00	26.00	26.00	88
May 13 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
May 10 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
May 09 2024	27.00	-1.20	-4.26%	27.00	27.00	27.00	1
May 08 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
May 07 2024	28.20	0.80	2.92%	27.60	28.20	27.60	244
May 06 2024	27.40	1.80	7.03%	26.60	27.40	26.60	788
May 03 2024	25.60	-0.40	-1.54%	25.60	25.60	25.60	100
May 02 2024	26.00	-0.60	-2.26%	26.00	26.00	26.00	1
Apr 30 2024	26.60	0.80	3.10%	26.20	26.60	26.20	85
Apr 29 2024	25.80	0.00	0.00%	25.80	25.80	25.80	0.00
Apr 26 2024	25.80	0.00	0.00%	25.80	25.80	25.80	0.00
Apr 25 2024	25.80	-0.40	-1.53%	26.20	26.40	25.80	346
Apr 24 2024	26.20	0.00	0.00%	26.20	26.20	26.20	40
Apr 23 2024	26.20	0.00	0.00%	26.60	26.60	26.20	102
Apr 22 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00
Apr 19 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions