Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.54	81.01	81.01	81.47	79.11	63,109
February 19, 2026	80	79.8	79.8	80.66	78.1	100,583
February 18, 2026	82.54	80.41	80.41	84.7	80	72,800
February 17, 2026	82.54	82.08	82.08	84.36	80	99,813
February 13, 2026	84.27	84.4	84.4	87.63	83.11	71,245
February 12, 2026	89.66	83.88	83.88	90.73	83.87	105,706
February 11, 2026	91.58	88.27	88.27	91.91	85.98	147,600
February 10, 2026	88.58	89.11	89.11	90.65	86.62	188,262
February 09, 2026	82.87	85.06	85.06	87.95	82.54	182,159
February 06, 2026	78.34	83.24	83.24	84.58	75.61	207,843
February 05, 2026	72.3	73.75	73.75	75.01	71.63	118,158
February 04, 2026	76.85	73.19	73.19	77.74	70.27	141,500
February 03, 2026	74.06	76.19	76.03	76.19	73.35	86,727
February 02, 2026	69.84	73.28	73.28	74.74	69.65	90,854
January 30, 2026	70.9	69.92	69.92	72.25	69.5	73,644
January 29, 2026	69.89	71	71	71.53	66.43	114,000
January 28, 2026	70.4	69.22	69.22	70.66	66.4	138,900
January 27, 2026	74.11	70.54	70.54	75.98	67.7	164,352
January 26, 2026	73.51	76.25	76.25	79.13	73.15	120,032
January 23, 2026	74.74	75.2	75.2	75.6	72.78	110,903
January 22, 2026	75.04	74.89	74.89	76.81	72.71	79,600
January 21, 2026	73.25	74.53	74.53	75.25	70.77	106,110
January 20, 2026	72.94	72.45	72.45	74	71.82	84,300
January 16, 2026	72.73	74.19	74.19	75.36	72	98,949
January 15, 2026	72.96	73.57	73.57	74.4	71.94	78,530
January 14, 2026	72.83	72.66	72.66	73.94	70.99	70,624
January 13, 2026	72.2	72.95	72.95	74.3	69.83	111,000
January 12, 2026	70.55	72.17	72.17	73.02	68.86	69,700
January 09, 2026	69.45	70.95	70.95	71.27	68.74	88,245
January 08, 2026	66.07	69.35	69.35	69.69	65.6	89,636
January 07, 2026	67.21	66.38	66.38	68.13	65.98	79,906
January 06, 2026	69.68	67.79	67.79	69.81	66	157,784
January 05, 2026	68	70	70	72.99	67.99	182,771
January 02, 2026	64.83	66.38	66.38	66.61	64.83	74,110
December 31, 2025	66.54	64.23	64.23	66.82	64.21	212,137
December 30, 2025	68.1	65.81	65.81	68.48	65.5	78,500
December 29, 2025	71.02	68	68	71.9	67.53	95,365
December 26, 2025	70.55	71.53	71.53	72	69.72	142,647
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

Graham Corporation (GHM) NYSE