Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
47.77
-1.40 (-2.85%)
Sep 5, 2025, 4:00 PM - Market closed
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 49.72 | 50.02 | 48.10 | 48.30 | 48.30 | -1.93% | 109,599 |
| Aug 7, 2025 | 50.00 | 50.15 | 48.37 | 49.25 | 49.25 | 0.35% | 147,093 |
| Aug 6, 2025 | 48.35 | 50.16 | 48.01 | 49.08 | 49.08 | 4.49% | 239,117 |
| Aug 5, 2025 | 56.93 | 56.93 | 46.08 | 46.97 | 46.97 | -18.21% | 341,474 |
| Aug 4, 2025 | 56.00 | 57.71 | 55.27 | 57.43 | 57.43 | 3.46% | 187,853 |
| Aug 1, 2025 | 55.81 | 55.91 | 54.21 | 55.51 | 55.51 | -2.87% | 117,246 |
| Jul 31, 2025 | 56.56 | 58.00 | 56.56 | 57.15 | 57.15 | 1.37% | 85,215 |
| Jul 30, 2025 | 55.90 | 57.24 | 55.38 | 56.38 | 56.38 | 1.66% | 138,277 |
| Jul 29, 2025 | 56.77 | 56.96 | 54.17 | 55.46 | 55.46 | -0.48% | 85,753 |
| Jul 28, 2025 | 55.00 | 55.76 | 54.30 | 55.73 | 55.73 | 1.47% | 76,556 |
| Jul 25, 2025 | 54.29 | 54.93 | 53.62 | 54.92 | 54.92 | 1.53% | 66,458 |
| Jul 24, 2025 | 54.59 | 54.59 | 53.46 | 54.09 | 54.09 | -0.70% | 91,022 |
| Jul 23, 2025 | 53.76 | 54.65 | 52.83 | 54.47 | 54.47 | 2.70% | 91,786 |
| Jul 22, 2025 | 51.41 | 53.37 | 51.08 | 53.04 | 53.04 | 2.28% | 114,746 |
| Jul 21, 2025 | 51.62 | 52.66 | 51.20 | 51.86 | 51.86 | 0.99% | 89,030 |
| Jul 18, 2025 | 51.91 | 52.06 | 51.11 | 51.35 | 51.35 | -1.08% | 73,591 |
| Jul 17, 2025 | 51.31 | 52.24 | 51.14 | 51.91 | 51.91 | 1.19% | 84,734 |
| Jul 16, 2025 | 51.05 | 51.58 | 49.49 | 51.30 | 51.30 | 1.10% | 81,280 |
| Jul 15, 2025 | 51.36 | 51.65 | 50.19 | 50.74 | 50.74 | -0.18% | 102,557 |
| Jul 14, 2025 | 50.25 | 51.16 | 50.16 | 50.83 | 50.83 | 0.41% | 129,646 |
| Jul 11, 2025 | 50.94 | 51.41 | 50.51 | 50.62 | 50.62 | -1.59% | 100,343 |
| Jul 10, 2025 | 52.90 | 52.90 | 51.03 | 51.44 | 51.44 | -2.54% | 91,615 |
| Jul 9, 2025 | 52.72 | 53.85 | 51.27 | 52.78 | 52.78 | 0.48% | 106,881 |
| Jul 8, 2025 | 53.12 | 53.53 | 51.92 | 52.53 | 52.53 | -0.28% | 130,746 |
| Jul 7, 2025 | 52.56 | 53.25 | 50.73 | 52.68 | 52.68 | -0.13% | 141,985 |
| Jul 3, 2025 | 50.52 | 52.94 | 50.52 | 52.75 | 52.75 | 3.98% | 106,807 |
| Jul 2, 2025 | 49.34 | 50.78 | 49.14 | 50.73 | 50.73 | 3.53% | 115,325 |
| Jul 1, 2025 | 49.26 | 50.41 | 48.80 | 49.00 | 49.00 | -1.03% | 151,362 |
| Jun 30, 2025 | 50.43 | 51.00 | 48.48 | 49.51 | 49.51 | -2.10% | 284,230 |
| Jun 27, 2025 | 49.64 | 51.28 | 49.28 | 50.57 | 50.57 | 1.49% | 191,325 |
| Jun 26, 2025 | 48.50 | 49.97 | 48.50 | 49.83 | 49.83 | 3.81% | 98,451 |