Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
42.74
+0.06 (0.14%)
Nov 20, 2024, 4:00 PM EST - Market closed

Graham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202442.4142.7941.7042.7442.740.14%59,606
Nov 19, 202440.1042.7639.3942.6842.684.68%127,610
Nov 18, 202440.4641.4740.3340.7740.771.29%110,231
Nov 15, 202440.5841.3739.7540.2540.25-0.84%93,660
Nov 14, 202441.9342.0540.3740.5940.59-2.40%113,954
Nov 13, 202441.1142.6541.1041.5941.592.14%90,435
Nov 12, 202440.8741.0539.7740.7240.72-0.73%80,049
Nov 11, 202440.3941.1938.8541.0241.024.99%100,849
Nov 8, 202435.3340.0035.0039.0739.0717.05%175,631
Nov 7, 202432.6533.4532.0933.3833.382.80%63,413
Nov 6, 202431.2032.5930.9332.4732.4712.00%103,868
Nov 5, 202428.1529.2328.1528.9928.992.40%25,921
Nov 4, 202427.9328.7527.4128.3128.310.28%58,872
Nov 1, 202428.4628.8327.8828.2328.230.75%28,490
Oct 31, 202429.0129.2028.0028.0228.02-4.50%35,269
Oct 30, 202428.8229.5528.8229.3429.341.95%29,441
Oct 29, 202429.2129.4028.6828.7828.78-2.67%31,586
Oct 28, 202430.3330.7729.5429.5729.57-1.10%36,905
Oct 25, 202429.8430.4129.7429.9029.901.29%22,809
Oct 24, 202429.8629.8629.0429.5229.52-0.61%27,077
Oct 23, 202430.7530.8929.6329.7029.70-4.19%28,384
Oct 22, 202431.4831.4830.8931.0031.00-0.74%31,294
Oct 21, 202431.3931.6931.2231.2331.23-0.26%22,248
Oct 18, 202431.7731.7831.1431.3131.31-1.23%19,066
Oct 17, 202431.6431.9831.4831.7031.701.08%25,882
Oct 16, 202431.2131.8530.9731.3631.361.10%43,352
Oct 15, 202431.1431.3930.6931.0231.02-0.03%33,167
Oct 14, 202430.8131.4330.3331.0331.030.36%39,654
Oct 11, 202430.1730.9229.0830.9230.923.00%38,612
Oct 10, 202429.8030.4629.3730.0230.02-0.73%54,630
Oct 9, 202429.6830.3229.6830.2430.242.30%24,450
Oct 8, 202429.7829.9529.3529.5629.56-0.24%18,109
Oct 7, 202429.6929.7529.3629.6329.63-0.13%17,167
Oct 4, 202429.3729.8028.8729.6729.672.77%24,080
Oct 3, 202429.3029.3528.8428.8728.87-1.80%24,715
Oct 2, 202429.1229.4529.0929.4029.400.41%12,924
Oct 1, 202429.5729.5728.9029.2829.28-1.05%25,914
Sep 30, 202429.3229.8128.9029.5929.590.27%31,349
Sep 27, 202429.5329.9029.1529.5129.510.89%26,569
Sep 26, 202429.9930.0829.2229.2529.25-0.78%42,741
Sep 25, 202430.1130.1129.3929.4829.48-2.12%31,140
Sep 24, 202430.4130.4129.6730.1230.12-0.69%37,938
Sep 23, 202430.5830.5830.0630.3330.33-0.03%32,862
Sep 20, 202430.3230.8130.0530.3430.34-0.72%67,404
Sep 19, 202431.0131.0130.0230.5630.562.21%32,457
Sep 18, 202428.9130.7728.9129.9029.901.08%38,697
Sep 17, 202429.7530.0829.3829.5829.581.02%30,102
Sep 16, 202429.5329.5328.7529.2829.28-0.85%38,299
Sep 13, 202429.5630.2129.2029.5329.531.72%70,149
Sep 12, 202429.3729.9528.7329.0329.030.10%47,688
Sep 11, 202428.2729.0527.9829.0029.001.97%32,328
Sep 10, 202428.3328.4727.7728.4428.441.39%35,631
Sep 9, 202427.7528.4527.7528.0528.051.74%31,374
Sep 6, 202428.5829.0127.4827.5727.57-3.94%43,057
Sep 5, 202429.4529.4528.2228.7028.70-1.91%34,155
Sep 4, 202429.3029.7829.1729.2629.26-1.32%47,416
Sep 3, 202431.5131.5129.2029.6529.65-6.88%49,624
Aug 30, 202431.7031.8730.8931.8431.841.56%31,551
Aug 29, 202431.3631.7331.0931.3531.350.97%18,587
Aug 28, 202432.0332.0330.9331.0531.05-2.76%49,056
Aug 27, 202431.4532.1131.0231.9331.931.37%32,771
Aug 26, 202431.8332.1031.2531.5031.501.29%49,769
Aug 23, 202430.2531.3230.0731.1031.103.53%41,171
Aug 22, 202429.6530.2229.6430.0430.041.11%40,629
Aug 21, 202428.9629.8228.7229.7129.712.73%37,868
Aug 20, 202429.6029.7728.7128.9228.92-2.66%29,721
Aug 19, 202429.4029.7629.1829.7129.711.30%23,477
Aug 16, 202429.7529.7529.2529.3329.33-1.54%26,642
Aug 15, 202429.8430.2829.2929.7929.792.65%42,090
Aug 14, 202428.7929.3028.4529.0229.020.83%49,983
Aug 13, 202428.3728.9627.9928.7828.782.17%45,022
Aug 12, 202428.3328.5527.9128.1728.17-1.16%45,658
Aug 9, 202428.4728.7427.9928.5028.50-0.73%54,540
Aug 8, 202428.3629.0928.2228.7128.713.13%46,768
Aug 7, 202432.2032.2027.8027.8427.84-4.07%91,744
Aug 6, 202428.6729.5028.6729.0229.021.26%50,319
Aug 5, 202428.5029.5027.6728.6628.66-5.85%67,297
Aug 2, 202430.0030.8029.4030.4430.44-2.84%76,191
Aug 1, 202432.7733.1230.6331.3331.33-4.39%67,274
Jul 31, 202432.8233.6432.0232.7732.771.11%69,693
Jul 30, 202432.7732.8831.7532.4132.410.03%67,921
Jul 29, 202432.8833.5032.1032.4032.40-1.70%42,224
Jul 26, 202432.6433.2332.2732.9632.962.84%65,400
Jul 25, 202431.8432.6130.6132.0532.051.55%86,089
Jul 24, 202432.7033.3631.5531.5631.56-4.13%110,419
Jul 23, 202432.1833.2532.1832.9232.921.95%77,393
Jul 22, 202430.3432.6630.3432.2932.296.50%107,580
Jul 19, 202429.9630.4329.4630.3230.321.57%73,870
Jul 18, 202430.6831.3229.3429.8529.85-3.02%86,450
Jul 17, 202431.5531.7730.7530.7830.78-3.06%61,587
Jul 16, 202430.7032.2230.3231.7531.754.75%97,400
Jul 15, 202430.1130.6129.8630.3130.311.44%85,540
Jul 12, 202428.6929.9628.6629.8829.886.00%109,099
Jul 11, 202427.8728.6127.4328.1928.193.26%75,855
Jul 10, 202427.2527.5727.0027.3027.300.48%57,612
Jul 9, 202428.3328.4827.1527.1727.17-4.63%69,843
Jul 8, 202428.3528.8528.1128.4928.491.53%81,548
Jul 5, 202428.5128.5127.5028.0628.06-2.03%85,124
Jul 3, 202428.4928.9828.4928.6428.640.77%28,252
Jul 2, 202428.3728.7528.1128.4228.42-0.66%71,461