Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	52.14	54.9	54.9	55.03	51.53	323,727
September 29, 2025	54.02	52.32	52.32	54.02	52.04	68,200
September 26, 2025	51.88	53.51	53.51	53.6	51.36	99,000
September 25, 2025	50.17	51.8	51.8	52.28	50.12	103,517
September 24, 2025	50.33	50.6	50.6	51	49.19	140,431
September 23, 2025	51.48	50.92	50.92	52.43	50.51	95,200
September 22, 2025	53.61	51.92	51.92	53.61	51.41	110,894
September 19, 2025	53.97	53.65	53.65	54.4	53.07	224,610
September 18, 2025	52.44	54.08	54.08	55.28	52.28	155,000
September 17, 2025	52.31	52.28	52.28	54.3	51.5	94,022
September 16, 2025	52.45	52.3	52.3	53.95	51.6	118,625
September 15, 2025	49.51	51.46	51.46	52.18	48.54	143,600
September 12, 2025	49.22	48.88	48.88	49.99	48.47	60,608
September 11, 2025	48.43	49.57	49.57	49.83	48.18	77,125

Graham Corporation (GHM) NYSE