Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
61.81
+2.13 (3.57%)
At close: Oct 20, 2025, 4:00 PM EDT
61.81
0.00 (0.00%)
After-hours: Oct 20, 2025, 7:00 PM EDT

Graham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202560.9361.8458.8061.8161.813.57%73,332
Oct 17, 202560.5462.3259.5659.6859.68-2.31%85,501
Oct 16, 202563.4264.0860.5061.0961.09-3.11%156,206
Oct 15, 202561.0063.2159.7663.0563.054.34%142,816
Oct 14, 202556.6361.6356.1660.4360.434.50%203,973
Oct 13, 202556.1958.1655.5757.8357.835.09%133,705
Oct 10, 202558.0058.5054.6655.0355.03-4.89%109,710
Oct 9, 202556.5058.0755.9657.8657.862.72%147,492
Oct 8, 202556.4257.4755.7156.3356.331.37%95,741
Oct 7, 202558.0858.7855.3455.5755.57-3.79%149,727
Oct 6, 202556.6957.7955.7457.7657.763.09%72,801
Oct 3, 202557.8558.6155.7856.0356.03-2.42%64,619
Oct 2, 202556.2557.9155.1057.4257.422.10%90,045
Oct 1, 202554.0856.7553.3056.2456.242.44%107,219
Sep 30, 202552.1455.0351.5354.9054.904.93%323,727
Sep 29, 202554.0254.0252.0452.3252.32-2.22%68,162
Sep 26, 202551.8853.6051.3653.5153.513.30%98,950
Sep 25, 202550.1752.2850.1251.8051.802.37%103,517
Sep 24, 202550.3351.0049.1950.6050.60-0.63%140,431
Sep 23, 202551.4852.4350.5150.9250.92-1.93%95,180
Sep 22, 202553.6153.6151.4151.9251.92-3.22%111,100
Sep 19, 202553.9754.4053.0753.6553.65-0.80%224,610
Sep 18, 202552.4455.2852.2854.0854.083.44%155,001
Sep 17, 202552.3154.3051.5052.2852.28-0.04%94,022
Sep 16, 202552.4553.9551.6052.3052.301.63%118,625
Sep 15, 202549.5152.1848.5451.4651.465.28%143,585
Sep 12, 202549.2249.9948.4748.8848.88-1.39%60,608
Sep 11, 202548.4349.8348.1849.5749.572.63%77,125
Sep 10, 202547.4648.9746.8748.3048.301.68%58,478
Sep 9, 202547.7547.9446.5847.5047.50-0.61%53,398
Sep 8, 202548.2449.4247.7947.7947.790.04%70,602
Sep 5, 202549.7049.7047.6647.7747.77-2.85%70,926
Sep 4, 202547.6349.2847.2649.1749.173.76%98,644
Sep 3, 202547.8148.4446.8847.3947.39-1.23%85,414
Sep 2, 202547.7649.2047.7047.9847.98-2.18%68,780
Aug 29, 202549.1349.2547.1549.0549.05-0.24%89,817
Aug 28, 202550.3650.5548.5049.1749.17-1.95%71,631
Aug 27, 202550.8451.0049.7850.1550.15-0.46%72,046
Aug 26, 202548.8250.4948.8250.3850.382.90%67,962
Aug 25, 202550.3751.2448.9048.9648.96-2.63%93,045
Aug 22, 202549.0651.1948.9250.2850.283.24%93,424
Aug 21, 202548.1449.5547.1748.7048.701.44%107,579
Aug 20, 202548.0948.4147.0448.0148.01-0.68%75,295
Aug 19, 202550.0050.2048.1948.3448.34-3.32%76,569
Aug 18, 202549.7250.2849.4750.0050.000.64%78,068
Aug 15, 202550.2250.5149.3149.6849.68-0.94%74,930
Aug 14, 202551.2251.5149.9450.1550.15-3.35%79,647
Aug 13, 202550.7652.6849.6351.8951.893.39%147,144
Aug 12, 202548.9851.0048.8750.1950.193.55%114,589
Aug 11, 202547.9549.2046.8048.4748.470.35%104,057