Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	69.84	70.61	70.61	72.09	68.58	117,500
December 23, 2025	65.5	69.5	69.5	70.43	64.85	295,900
December 22, 2025	62.02	64.79	64.79	64.91	61.9	82,000
December 19, 2025	60.7	61.57	61.57	62.29	60.36	113,407
December 18, 2025	62.36	60.84	60.84	63.84	60.8	75,000
December 17, 2025	64.45	61.29	61.29	65.66	61.13	78,600
December 16, 2025	64.21	64.72	64.72	65.36	63.71	81,800
December 15, 2025	63.36	64.13	64.13	64.77	62.96	108,100
December 12, 2025	64.65	62.95	62.95	64.65	62.41	77,946
December 11, 2025	64.4	64.53	64.53	65.55	63.12	134,923
December 10, 2025	61.66	64.32	64.32	66.1	60.73	136,148
December 09, 2025	59.34	61.93	61.93	63.07	59	122,619
December 08, 2025	58.33	58.91	58.91	60.55	56.75	112,839
December 05, 2025	59.39	57.91	57.91	59.39	55.76	80,700
December 04, 2025	57.25	58.91	58.91	59.14	56.94	93,352
December 03, 2025	57.13	57.3	57.3	58.55	55.51	126,700
December 02, 2025	55.85	56.46	56.46	57.16	55.07	130,000
December 01, 2025	56.7	55.28	55.28	56.81	55.13	59,600
November 28, 2025	57.4	57.5	57.5	57.5	56.78	20,911
November 26, 2025	56.62	57.26	57.26	58	56.35	58,534
November 25, 2025	55.57	56.87	56.87	57.48	53.88	62,711
November 24, 2025	54.25	55.44	55.44	55.81	54.25	71,416
November 21, 2025	53.25	54	54	55.47	52.57	160,400
November 20, 2025	57.29	53.56	53.56	57.87	53.52	111,200
November 19, 2025	55.76	55.8	55.8	56.94	55.54	61,314
November 18, 2025	55	55.35	55.35	56.01	54.1	75,900
November 17, 2025	59.17	55.55	55.55	59.17	55.09	75,907
November 14, 2025	56.72	59	59	59.24	55.37	97,400
November 13, 2025	60.74	58.15	58.15	60.86	57.42	71,327
November 12, 2025	59.94	60.9	60.9	61.82	59.94	81,000
November 11, 2025	61.25	59.49	59.49	62	58.97	101,719
November 10, 2025	63.75	62	62	63.82	60.68	123,205
November 07, 2025	61.57	62.36	62.36	63.4	58.01	121,679
November 06, 2025	63.98	62.14	62.14	64.09	62	122,800
November 05, 2025	61.61	63.95	63.95	64.66	61.61	92,331
November 04, 2025	60.61	61.97	61.97	63.03	60.61	130,351
November 03, 2025	62.34	62.28	62.28	62.65	60	102,238
October 31, 2025	62.42	62.29	62.29	63.03	62.1	70,200
October 30, 2025	59.95	62.2	62.2	62.99	59.95	99,243
October 29, 2025	60.7	60.54	60.54	62.71	60	150,600
October 28, 2025	59.06	60.4	60.4	61.11	58.15	75,836
October 27, 2025	63.5	59.25	59.25	63.5	59.21	102,600
October 24, 2025	62	62.38	62.38	63.16	61.51	85,622
October 23, 2025	59.23	61.29	61.29	61.36	59.23	190,130
October 22, 2025	60.11	58.95	58.95	60.11	57.95	81,907
October 21, 2025	60.54	60.45	60.45	61.08	57.36	149,909
October 20, 2025	60.93	61.81	61.81	61.84	58.8	73,332
October 17, 2025	60.54	59.68	59.68	62.32	59.56	85,501
October 16, 2025	63.42	61.09	61.09	64.08	60.5	156,206
October 15, 2025	61	63.05	63.05	63.21	59.76	142,816
October 14, 2025	56.63	60.43	60.43	61.63	56.16	204,000
October 13, 2025	56.19	57.83	57.83	58.16	55.57	133,705
October 10, 2025	58	55.03	55.03	58.5	54.66	109,710
October 09, 2025	56.5	57.86	57.86	58.07	55.96	147,500
October 08, 2025	56.42	56.33	56.33	57.47	55.71	95,741
October 07, 2025	58.08	55.57	55.57	58.78	55.34	149,727
October 06, 2025	56.69	57.76	57.76	57.79	55.74	72,801
October 03, 2025	57.85	56.03	56.03	58.61	55.78	64,619
October 02, 2025	56.25	57.42	57.42	57.91	55.1	90,045
October 01, 2025	54.08	56.24	56.24	56.75	53.3	107,219

Graham Corporation (GHM) NYSE