Graham Corporation Common Stock (GHM)

73.92
+3.20 (4.52%)
NYSE · Last Trade: Nov 3rd, 10:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graham Corporation Common Stock (GHM)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202672.5575.2671.0873.92159,23073.92
11/02/202670.9673.4670.5670.72124,73670.72
10/30/202668.9170.0467.8369.95136,85869.95
10/29/202670.9972.4469.5771.69126,92771.69
10/28/202672.6172.6170.1271.16190,54471.16
10/27/202669.3371.0668.0571.02225,58271.02
10/26/202667.7170.2266.9568.27193,97568.27
10/23/202663.3066.7162.6566.10224,20566.10
10/22/202666.1966.5162.6464.41315,83264.41
10/21/202670.3070.6468.2068.35221,60668.35
10/20/202668.0470.5265.9468.65182,11768.65
10/19/202670.4070.9268.7869.23277,83669.23
10/16/202671.1071.6867.1868.481,043,79268.48
10/15/202671.7973.0368.2671.15268,12071.15
10/14/202675.5175.5168.5073.36603,06673.36
10/13/202680.4781.0577.2777.58239,51577.58
10/12/202682.5983.2481.2481.28117,38581.28
10/09/202682.6284.1581.3282.37132,27382.37
10/08/202683.1184.2580.3381.55187,78481.55
10/07/202685.0087.1383.1384.34221,65584.34
10/06/202692.0292.0588.0088.28144,82388.28
10/05/202691.4692.7789.5990.48124,22990.48
10/02/202691.0593.9889.2691.49254,56791.49
10/01/202686.7887.0084.4986.90158,38886.90
9/30/202687.1587.1685.3886.31278,57586.31
9/29/202687.2688.6285.8586.15142,38786.15
9/28/202686.8988.0785.5187.23124,41787.23
9/25/202688.1190.2086.9187.21116,74087.21
9/24/202686.1587.9785.4487.53212,86587.53
9/23/202686.0687.9185.4487.80140,75987.80
9/22/202685.7687.8385.7386.94156,65686.94
9/21/202685.3686.5584.3485.87145,23985.87
9/18/202687.0187.0181.9784.04381,53684.04
9/17/202688.2888.8083.5483.62120,15183.62
9/16/202685.3686.9383.1985.28155,95885.28
9/15/202684.7885.8682.2583.68159,28083.68
9/14/202683.8085.6982.8583.69158,91883.69
9/11/202687.5089.7087.1987.90128,24087.90
9/10/202685.7687.7385.2385.49124,99285.49
9/09/202687.8490.6486.7187.48118,75187.48
9/08/202687.5890.2287.5688.74128,48088.74
9/04/202686.4389.3286.4387.78133,35987.78
9/03/202684.4486.1482.7585.96170,98485.96
9/02/202683.7384.2882.6383.22148,69183.22
9/01/202686.1586.1581.9783.49217,11383.49
8/31/202686.4587.4383.3287.21241,79687.21
8/28/202692.7793.7386.0686.08166,98586.08
8/27/202693.0895.1892.6793.38193,08893.38
8/26/202693.7594.2589.7891.86300,49891.86
8/25/202699.99100.6593.1693.20228,30093.20
8/24/2026100.59100.6295.0197.16186,00997.16
8/21/2026101.46102.7596.75101.49247,777101.49
8/20/2026103.56103.6699.3899.99179,75799.99
8/19/2026112.44112.44103.32104.81156,474104.81
8/18/2026112.94113.19109.93111.17157,505111.17
8/17/2026115.39116.63113.69115.48124,797115.48
8/14/2026110.49114.12109.93113.99147,602113.99
8/13/2026113.33113.33109.66111.08254,318111.08
8/12/2026111.57113.50110.73113.11130,821113.11
8/11/2026110.11113.88107.54108.76167,362108.76
8/10/2026111.33111.33107.23108.75229,056108.75
8/07/2026107.00112.19102.16111.68254,858111.68
8/06/2026106.04108.89102.26104.96243,015104.96
8/05/2026105.74108.16104.37104.47123,013104.47
8/04/2026101.79106.5299.83104.80172,383104.80