Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.72	50	50	50.28	49.47	78,053
August 15, 2025	50.22	49.68	49.68	50.51	49.31	74,930
August 14, 2025	51.22	50.15	50.15	51.51	49.94	79,647
August 13, 2025	50.76	51.89	51.89	52.68	49.63	147,144
August 12, 2025	48.98	50.19	50.19	51	48.87	114,589
August 11, 2025	47.95	48.47	48.47	49.2	46.8	104,100
August 08, 2025	49.72	48.3	48.3	50.02	48.1	109,600
August 07, 2025	50	49.25	49.25	50.15	48.37	147,100
August 06, 2025	48.35	49.08	49.08	50.16	48.01	239,117
August 05, 2025	56.93	46.97	46.97	56.93	46.08	341,474
August 04, 2025	56	57.43	57.48	57.71	55.27	176,924
August 01, 2025	55.81	55.51	55.51	55.91	54.21	117,246
July 31, 2025	56.56	57.15	57.15	58	56.56	85,215
July 30, 2025	55.9	56.38	56.38	57.24	55.38	138,300
July 29, 2025	56.77	55.46	55.46	56.96	54.17	85,800
July 28, 2025	55	55.73	55.73	55.76	54.3	76,556
July 25, 2025	54.29	54.92	54.92	54.93	53.62	66,500
July 24, 2025	54.59	54.09	54.09	54.59	53.46	91,022
July 23, 2025	53.76	54.47	54.47	54.65	52.83	91,800
July 22, 2025	51.41	53.04	53.04	53.37	51.08	114,746
July 21, 2025	51.62	51.86	51.86	52.66	51.2	89,030
July 18, 2025	51.91	51.35	51.35	52.06	51.11	73,600
July 17, 2025	51.31	51.91	51.91	52.24	51.14	84,734
July 16, 2025	51.05	51.3	51.3	51.58	49.49	81,300
July 15, 2025	51.36	50.74	50.74	51.65	50.19	102,557
July 14, 2025	50.25	50.83	50.83	51.16	50.16	129,646
July 11, 2025	50.94	50.62	50.62	51.41	50.51	100,343
July 10, 2025	52.9	51.44	51.44	52.9	51.03	91,615
July 09, 2025	52.72	52.78	52.78	53.85	51.27	106,881
July 08, 2025	53.12	52.53	52.53	53.53	51.92	130,746
July 07, 2025	52.56	52.68	52.68	53.25	50.73	141,985
July 03, 2025	50.52	52.75	52.75	52.94	50.52	106,807
July 02, 2025	49.34	50.73	50.73	50.78	49.14	115,323
July 01, 2025	49.26	49	49	50.41	48.8	151,400
June 30, 2025	50.43	49.51	49.51	51	48.48	284,230
June 27, 2025	49.64	50.57	50.57	51.28	49.28	191,325
June 26, 2025	48.5	49.83	49.83	49.97	48.5	98,500
June 25, 2025	48.49	48	48	49.27	47.7	105,500
June 24, 2025	48.69	48.19	48.19	49.33	47.41	171,300
June 23, 2025	45.23	48.4	48.4	48.77	45	155,386
June 20, 2025	46.53	45.06	45.06	46.75	45.02	115,488
June 18, 2025	46.14	46.16	46.16	46.86	45.94	103,341
June 17, 2025	47.04	46.25	46.25	47.28	46.25	89,600
June 16, 2025	46.61	47.33	47.33	48.05	46.61	76,839
June 13, 2025	45.99	46.23	46.23	47	45.48	110,649
June 12, 2025	45.49	46.99	46.99	47.84	45.49	83,034
June 11, 2025	46.52	45.88	45.88	46.75	45.26	109,970
June 10, 2025	44.83	46.5	46.5	47.3	44.05	222,340
June 09, 2025	49.5	44.66	44.66	50.97	44.21	399,122
June 06, 2025	42	42	42	42.54	41.53	63,301
June 05, 2025	41.19	41.25	41.25	41.43	40.6	44,560
June 04, 2025	40.92	40.89	40.89	41.01	40.32	44,209
June 03, 2025	39.33	40.9	40.9	41.1	39.33	55,108
June 02, 2025	39.67	39.36	39.36	40.16	38.93	62,127
May 30, 2025	38.84	39.43	39.43	40.24	38.58	67,226
May 29, 2025	40.18	39.3	39.3	40.27	39.3	65,617
May 28, 2025	40.45	39.78	39.78	40.67	38.47	70,705
May 27, 2025	37.68	40.77	40.77	41.18	37.68	117,863
May 23, 2025	35.85	36.79	36.79	37.04	35.85	40,743
May 22, 2025	36.79	36.77	36.77	37.03	36	48,700

Graham Corporation (GHM) NYSE