Graham Corporation (GHM)
NYSE: GHM
· Real-Time Price · USD
47.75
-1.42 (-2.89%)
At close: Sep 05, 2025, 3:59 PM
47.77
0.04%
After-hours: Sep 05, 2025, 06:09 PM EDT
GHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.70 | 49.70 | 47.66 | 47.77 | 47.77 | -2.85% | 70,924 |
| Sep 4, 2025 | 47.63 | 49.28 | 47.26 | 49.17 | 49.17 | 3.76% | 98,644 |
| Sep 3, 2025 | 47.81 | 48.44 | 46.88 | 47.39 | 47.39 | -1.23% | 85,414 |
| Sep 2, 2025 | 47.76 | 49.20 | 47.70 | 47.98 | 47.98 | -2.18% | 68,800 |
| Aug 29, 2025 | 49.13 | 49.25 | 47.15 | 49.05 | 49.05 | -0.24% | 89,817 |
| Aug 28, 2025 | 50.36 | 50.55 | 48.50 | 49.17 | 49.17 | -1.95% | 71,631 |
| Aug 27, 2025 | 50.84 | 51.00 | 49.78 | 50.15 | 50.15 | -0.46% | 72,046 |
| Aug 26, 2025 | 48.82 | 50.49 | 48.82 | 50.38 | 50.38 | 2.90% | 67,962 |
| Aug 25, 2025 | 50.37 | 51.24 | 48.90 | 48.96 | 48.96 | -2.63% | 93,045 |
| Aug 22, 2025 | 49.06 | 51.19 | 48.92 | 50.28 | 50.28 | 3.24% | 93,424 |
| Aug 21, 2025 | 48.14 | 49.55 | 47.17 | 48.70 | 48.70 | 1.44% | 107,600 |
| Aug 20, 2025 | 48.09 | 48.41 | 47.04 | 48.01 | 48.01 | -0.68% | 75,300 |
| Aug 19, 2025 | 50.00 | 50.20 | 48.19 | 48.34 | 48.34 | -3.32% | 76,600 |
| Aug 18, 2025 | 49.72 | 50.28 | 49.47 | 50.00 | 50.00 | 0.64% | 78,100 |
| Aug 15, 2025 | 50.22 | 50.51 | 49.31 | 49.68 | 49.68 | -0.94% | 74,930 |
| Aug 14, 2025 | 51.22 | 51.51 | 49.94 | 50.15 | 50.15 | -3.35% | 79,647 |
| Aug 13, 2025 | 50.76 | 52.68 | 49.63 | 51.89 | 51.89 | 3.39% | 147,144 |
| Aug 12, 2025 | 48.98 | 51.00 | 48.87 | 50.19 | 50.19 | 3.55% | 114,589 |
| Aug 11, 2025 | 47.95 | 49.20 | 46.80 | 48.47 | 48.47 | 0.35% | 104,100 |
| Aug 8, 2025 | 49.72 | 50.02 | 48.10 | 48.30 | 48.30 | -1.93% | 109,600 |