Graham Corporation - GHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Graham Corporation (GHM) NYSE