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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 60.93 | 61.84 | 58.80 | 61.81 | 61.81 | 3.57% | 73,332 |
Oct 17, 2025 | 60.54 | 62.32 | 59.56 | 59.68 | 59.68 | -2.31% | 85,501 |
Oct 16, 2025 | 63.42 | 64.08 | 60.50 | 61.09 | 61.09 | -3.11% | 156,206 |
Oct 15, 2025 | 61.00 | 63.21 | 59.76 | 63.05 | 63.05 | 4.34% | 142,816 |
Oct 14, 2025 | 56.63 | 61.63 | 56.16 | 60.43 | 60.43 | 4.50% | 203,973 |
Oct 13, 2025 | 56.19 | 58.16 | 55.57 | 57.83 | 57.83 | 5.09% | 133,705 |
Oct 10, 2025 | 58.00 | 58.50 | 54.66 | 55.03 | 55.03 | -4.89% | 109,710 |
Oct 9, 2025 | 56.50 | 58.07 | 55.96 | 57.86 | 57.86 | 2.72% | 147,492 |
Oct 8, 2025 | 56.42 | 57.47 | 55.71 | 56.33 | 56.33 | 1.37% | 95,741 |
Oct 7, 2025 | 58.08 | 58.78 | 55.34 | 55.57 | 55.57 | -3.79% | 149,727 |
Oct 6, 2025 | 56.69 | 57.79 | 55.74 | 57.76 | 57.76 | 3.09% | 72,801 |
Oct 3, 2025 | 57.85 | 58.61 | 55.78 | 56.03 | 56.03 | -2.42% | 64,619 |
Oct 2, 2025 | 56.25 | 57.91 | 55.10 | 57.42 | 57.42 | 2.10% | 90,045 |
Oct 1, 2025 | 54.08 | 56.75 | 53.30 | 56.24 | 56.24 | 2.44% | 107,219 |
Sep 30, 2025 | 52.14 | 55.03 | 51.53 | 54.90 | 54.90 | 4.93% | 323,727 |
Sep 29, 2025 | 54.02 | 54.02 | 52.04 | 52.32 | 52.32 | -2.22% | 68,162 |
Sep 26, 2025 | 51.88 | 53.60 | 51.36 | 53.51 | 53.51 | 3.30% | 98,950 |
Sep 25, 2025 | 50.17 | 52.28 | 50.12 | 51.80 | 51.80 | 2.37% | 103,517 |
Sep 24, 2025 | 50.33 | 51.00 | 49.19 | 50.60 | 50.60 | -0.63% | 140,431 |
Sep 23, 2025 | 51.48 | 52.43 | 50.51 | 50.92 | 50.92 | -1.93% | 95,180 |
Sep 22, 2025 | 53.61 | 53.61 | 51.41 | 51.92 | 51.92 | -3.22% | 111,100 |
Sep 19, 2025 | 53.97 | 54.40 | 53.07 | 53.65 | 53.65 | -0.80% | 224,610 |
Sep 18, 2025 | 52.44 | 55.28 | 52.28 | 54.08 | 54.08 | 3.44% | 155,001 |
Sep 17, 2025 | 52.31 | 54.30 | 51.50 | 52.28 | 52.28 | -0.04% | 94,022 |
Sep 16, 2025 | 52.45 | 53.95 | 51.60 | 52.30 | 52.30 | 1.63% | 118,625 |
Sep 15, 2025 | 49.51 | 52.18 | 48.54 | 51.46 | 51.46 | 5.28% | 143,585 |
Sep 12, 2025 | 49.22 | 49.99 | 48.47 | 48.88 | 48.88 | -1.39% | 60,608 |
Sep 11, 2025 | 48.43 | 49.83 | 48.18 | 49.57 | 49.57 | 2.63% | 77,125 |
Sep 10, 2025 | 47.46 | 48.97 | 46.87 | 48.30 | 48.30 | 1.68% | 58,478 |
Sep 9, 2025 | 47.75 | 47.94 | 46.58 | 47.50 | 47.50 | -0.61% | 53,398 |
Sep 8, 2025 | 48.24 | 49.42 | 47.79 | 47.79 | 47.79 | 0.04% | 70,602 |
Sep 5, 2025 | 49.70 | 49.70 | 47.66 | 47.77 | 47.77 | -2.85% | 70,926 |
Sep 4, 2025 | 47.63 | 49.28 | 47.26 | 49.17 | 49.17 | 3.76% | 98,644 |
Sep 3, 2025 | 47.81 | 48.44 | 46.88 | 47.39 | 47.39 | -1.23% | 85,414 |
Sep 2, 2025 | 47.76 | 49.20 | 47.70 | 47.98 | 47.98 | -2.18% | 68,780 |
Aug 29, 2025 | 49.13 | 49.25 | 47.15 | 49.05 | 49.05 | -0.24% | 89,817 |
Aug 28, 2025 | 50.36 | 50.55 | 48.50 | 49.17 | 49.17 | -1.95% | 71,631 |
Aug 27, 2025 | 50.84 | 51.00 | 49.78 | 50.15 | 50.15 | -0.46% | 72,046 |
Aug 26, 2025 | 48.82 | 50.49 | 48.82 | 50.38 | 50.38 | 2.90% | 67,962 |
Aug 25, 2025 | 50.37 | 51.24 | 48.90 | 48.96 | 48.96 | -2.63% | 93,045 |
Aug 22, 2025 | 49.06 | 51.19 | 48.92 | 50.28 | 50.28 | 3.24% | 93,424 |
Aug 21, 2025 | 48.14 | 49.55 | 47.17 | 48.70 | 48.70 | 1.44% | 107,579 |
Aug 20, 2025 | 48.09 | 48.41 | 47.04 | 48.01 | 48.01 | -0.68% | 75,295 |
Aug 19, 2025 | 50.00 | 50.20 | 48.19 | 48.34 | 48.34 | -3.32% | 76,569 |
Aug 18, 2025 | 49.72 | 50.28 | 49.47 | 50.00 | 50.00 | 0.64% | 78,068 |
Aug 15, 2025 | 50.22 | 50.51 | 49.31 | 49.68 | 49.68 | -0.94% | 74,930 |
Aug 14, 2025 | 51.22 | 51.51 | 49.94 | 50.15 | 50.15 | -3.35% | 79,647 |
Aug 13, 2025 | 50.76 | 52.68 | 49.63 | 51.89 | 51.89 | 3.39% | 147,144 |
Aug 12, 2025 | 48.98 | 51.00 | 48.87 | 50.19 | 50.19 | 3.55% | 114,589 |
Aug 11, 2025 | 47.95 | 49.20 | 46.80 | 48.47 | 48.47 | 0.35% | 104,057 |