Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	47.46	48.3	48.3	48.97	46.87	58,500
September 09, 2025	47.75	47.5	47.5	47.94	46.58	53,400
September 08, 2025	48.24	47.79	47.79	49.42	47.79	70,602
September 05, 2025	49.7	47.77	47.77	49.7	47.66	70,926
September 04, 2025	47.63	49.17	49.17	49.28	47.26	98,644
September 03, 2025	47.81	47.39	47.39	48.44	46.88	85,414
September 02, 2025	47.76	47.98	47.98	49.2	47.7	68,800
August 29, 2025	49.13	49.05	49.05	49.25	47.15	89,817
August 28, 2025	50.36	49.17	49.17	50.55	48.5	71,631
August 27, 2025	50.84	50.15	50.15	51	49.78	72,046
August 26, 2025	48.82	50.38	50.38	50.49	48.82	67,962
August 25, 2025	50.37	48.96	48.96	51.24	48.9	93,045
August 22, 2025	49.06	50.28	50.28	51.19	48.92	93,424
August 21, 2025	48.14	48.7	48.7	49.55	47.17	107,600
August 20, 2025	48.09	48.01	48.01	48.41	47.04	75,300
August 19, 2025	50	48.34	48.34	50.2	48.19	76,600
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

Graham Corporation (GHM) NYSE