Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
66.10
+1.69 (2.62%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Graham Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.30 | 66.71 | 62.65 | 66.10 | 66.10 | 2.62% | 224,204 |
| Oct 22, 2026 | 66.19 | 66.51 | 62.64 | 64.41 | 64.41 | -5.76% | 315,827 |
| Oct 21, 2026 | 70.30 | 70.64 | 68.20 | 68.35 | 68.35 | -0.44% | 181,598 |
| Oct 20, 2026 | 68.04 | 70.52 | 65.94 | 68.65 | 68.65 | -0.84% | 143,687 |
| Oct 19, 2026 | 70.40 | 70.92 | 68.78 | 69.23 | 69.23 | 1.10% | 201,486 |
| Oct 16, 2026 | 71.10 | 71.68 | 67.18 | 68.48 | 68.48 | -3.75% | 951,290 |
| Oct 15, 2026 | 71.79 | 73.03 | 68.26 | 71.15 | 71.15 | -3.01% | 268,097 |
| Oct 14, 2026 | 75.51 | 75.51 | 68.50 | 73.36 | 73.36 | -5.44% | 603,005 |
| Oct 13, 2026 | 80.47 | 81.05 | 77.27 | 77.58 | 77.58 | -4.55% | 239,309 |
| Oct 12, 2026 | 82.59 | 83.24 | 81.24 | 81.28 | 81.28 | -1.32% | 117,324 |
| Oct 9, 2026 | 82.62 | 84.15 | 81.32 | 82.37 | 82.37 | 1.01% | 126,970 |
| Oct 8, 2026 | 83.11 | 84.25 | 80.33 | 81.55 | 81.55 | -3.31% | 187,725 |
| Oct 7, 2026 | 85.00 | 87.13 | 83.13 | 84.34 | 84.34 | -4.46% | 155,113 |
| Oct 6, 2026 | 92.02 | 92.05 | 88.01 | 88.28 | 88.28 | -2.43% | 144,154 |
| Oct 5, 2026 | 91.46 | 92.77 | 89.60 | 90.48 | 90.48 | -1.10% | 124,127 |
| Oct 2, 2026 | 91.05 | 93.99 | 89.26 | 91.49 | 91.49 | 5.28% | 254,342 |
| Oct 1, 2026 | 86.78 | 87.00 | 84.49 | 86.90 | 86.90 | 0.68% | 158,088 |
| Sep 30, 2026 | 87.15 | 87.16 | 85.38 | 86.31 | 86.31 | 0.19% | 277,336 |
| Sep 29, 2026 | 87.26 | 88.62 | 85.85 | 86.15 | 86.15 | -1.24% | 141,659 |
| Sep 28, 2026 | 86.89 | 88.07 | 85.51 | 87.23 | 87.23 | 0.02% | 115,658 |
| Sep 25, 2026 | 88.11 | 90.20 | 86.91 | 87.21 | 87.21 | -0.37% | 115,696 |
| Sep 24, 2026 | 86.15 | 87.97 | 85.44 | 87.53 | 87.53 | -0.31% | 212,301 |
| Sep 23, 2026 | 86.06 | 87.91 | 85.44 | 87.80 | 87.80 | 0.99% | 137,470 |
| Sep 22, 2026 | 85.76 | 87.83 | 85.73 | 86.94 | 86.94 | 1.25% | 155,577 |
| Sep 21, 2026 | 85.36 | 86.55 | 84.34 | 85.87 | 85.87 | 2.18% | 145,143 |
| Sep 18, 2026 | 87.01 | 87.01 | 81.97 | 84.04 | 84.04 | 0.50% | 378,092 |
| Sep 17, 2026 | 88.28 | 88.80 | 83.54 | 83.62 | 83.62 | -1.95% | 112,971 |
| Sep 16, 2026 | 85.36 | 86.93 | 83.20 | 85.28 | 85.28 | 1.91% | 149,319 |
| Sep 15, 2026 | 84.78 | 85.87 | 82.25 | 83.68 | 83.68 | -0.01% | 155,084 |
| Sep 14, 2026 | 83.80 | 85.69 | 82.85 | 83.69 | 83.69 | -4.79% | 148,231 |
| Sep 11, 2026 | 87.50 | 89.70 | 87.19 | 87.90 | 87.90 | 2.82% | 117,949 |
| Sep 10, 2026 | 85.76 | 87.73 | 85.23 | 85.49 | 85.49 | -2.27% | 121,646 |
| Sep 9, 2026 | 87.84 | 90.64 | 86.71 | 87.48 | 87.48 | -1.42% | 118,463 |
| Sep 8, 2026 | 87.58 | 90.22 | 87.56 | 88.74 | 88.74 | 1.09% | 115,419 |
| Sep 4, 2026 | 86.43 | 89.32 | 86.43 | 87.78 | 87.78 | 2.12% | 128,054 |
| Sep 3, 2026 | 84.44 | 86.14 | 82.75 | 85.96 | 85.96 | 3.29% | 152,391 |
| Sep 2, 2026 | 83.73 | 84.28 | 82.63 | 83.22 | 83.22 | -0.32% | 141,044 |
| Sep 1, 2026 | 86.15 | 86.15 | 81.97 | 83.49 | 83.49 | -4.27% | 170,906 |
| Aug 31, 2026 | 86.45 | 87.43 | 83.32 | 87.21 | 87.21 | 1.31% | 237,442 |
| Aug 28, 2026 | 92.77 | 93.74 | 86.06 | 86.08 | 86.08 | -7.82% | 164,092 |
| Aug 27, 2026 | 93.08 | 95.18 | 92.67 | 93.38 | 93.38 | 1.65% | 193,015 |
| Aug 26, 2026 | 93.75 | 94.25 | 89.78 | 91.86 | 91.86 | -1.44% | 300,079 |
| Aug 25, 2026 | 99.99 | 100.65 | 93.16 | 93.20 | 93.20 | -4.08% | 228,197 |
| Aug 24, 2026 | 100.59 | 100.62 | 95.01 | 97.16 | 97.16 | -4.27% | 184,974 |
| Aug 21, 2026 | 101.46 | 102.75 | 96.76 | 101.49 | 101.49 | 1.50% | 247,775 |
| Aug 20, 2026 | 103.56 | 103.66 | 99.38 | 99.99 | 99.99 | -4.60% | 179,756 |
| Aug 19, 2026 | 112.44 | 112.44 | 103.32 | 104.81 | 104.81 | -5.72% | 156,448 |
| Aug 18, 2026 | 112.94 | 113.19 | 109.93 | 111.17 | 111.17 | -3.73% | 152,868 |
| Aug 17, 2026 | 115.39 | 116.63 | 113.69 | 115.48 | 115.48 | 1.31% | 121,763 |
| Aug 14, 2026 | 110.49 | 114.12 | 109.93 | 113.99 | 113.99 | 2.62% | 146,525 |