Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
33.52
+0.39 (1.18%)
May 7, 2025, 11:56 AM EDT - Market open

Graham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202533.6233.8933.2433.67-1.61%8,832
May 6, 202532.2933.6531.9333.1333.130.70%63,538
May 5, 202532.7333.4132.3832.9032.90-0.66%52,285
May 2, 202532.5233.4332.0933.1233.123.50%57,145
May 1, 202530.6232.3230.5132.0032.004.99%67,203
Apr 30, 202530.0330.5229.5830.4830.48-36,979
Apr 29, 202530.9531.1630.4030.4830.48-1.30%66,921
Apr 28, 202531.6431.9430.3130.8830.88-2.09%55,074
Apr 25, 202531.2931.7130.2231.5431.54-0.10%53,518
Apr 24, 202529.8031.6629.8031.5731.576.01%62,347
Apr 23, 202530.8531.2329.6429.7829.780.54%56,917
Apr 22, 202529.2430.1428.7029.6229.623.13%42,496
Apr 21, 202529.4729.4728.4928.7228.72-3.75%46,502
Apr 17, 202530.1030.4029.4629.8429.84-0.96%41,628
Apr 16, 202529.5930.2429.3530.1330.130.50%41,669
Apr 15, 202529.1430.2729.1429.9829.981.01%41,786
Apr 14, 202530.4130.4128.9729.6829.68-0.90%55,887
Apr 11, 202529.0130.0228.1829.9529.951.70%56,796
Apr 10, 202528.3029.7127.7829.4529.45-0.03%115,787
Apr 9, 202526.5730.5226.3129.4629.4610.67%73,124
Apr 8, 202528.6828.6826.0726.6226.62-1.41%68,078
Apr 7, 202525.2928.4224.7827.0027.000.45%113,787
Apr 4, 202526.0027.1524.9026.8826.88-2.89%116,805
Apr 3, 202527.9528.1026.9927.6827.68-7.73%112,381
Apr 2, 202528.9130.5128.9130.0030.001.76%67,946
Apr 1, 202528.7529.6928.4029.4829.482.29%70,120
Mar 31, 202528.4729.0427.7028.8228.82-0.86%233,861
Mar 28, 202530.6430.6428.8829.0729.07-5.15%68,348
Mar 27, 202530.8531.2530.1730.6530.65-0.45%76,336
Mar 26, 202532.1432.3430.7530.7930.79-3.66%76,432
Mar 25, 202532.7332.7531.2931.9631.96-2.47%84,774
Mar 24, 202531.5133.0031.5132.7732.776.15%82,233
Mar 21, 202530.7931.0530.4330.8730.87-1.72%110,020
Mar 20, 202531.3631.9031.1831.4131.41-2.54%67,997
Mar 19, 202531.3432.4131.2432.2332.232.87%55,122
Mar 18, 202531.7531.7531.0631.3331.33-2.73%70,203
Mar 17, 202532.0832.8031.8132.2132.210.31%86,577
Mar 14, 202531.8832.2730.5732.1132.112.62%76,764
Mar 13, 202531.8932.0830.7331.2931.29-2.71%60,886
Mar 12, 202531.8033.0030.8832.1632.163.04%171,693
Mar 11, 202530.3031.4729.5531.2131.212.53%112,601
Mar 10, 202531.3131.7130.0030.4430.44-5.47%141,764
Mar 7, 202531.3132.2330.6532.2032.201.83%105,816
Mar 6, 202531.1632.1230.8331.6231.62-0.75%116,230
Mar 5, 202529.9231.8829.9231.8631.866.02%208,037
Mar 4, 202529.9530.6829.5030.0530.05-1.44%117,388
Mar 3, 202533.9234.5130.3130.4930.49-9.87%156,003
Feb 28, 202532.5033.9631.8933.8333.833.49%112,890
Feb 27, 202532.7734.2032.6132.6932.69-1.06%125,240
Feb 26, 202532.8433.9632.5833.0433.040.67%91,899