Graham Corporation (GHM)
NYSE: GHM
· Real-Time Price · USD
53.38
1.58 (3.05%)
At close: Sep 26, 2025, 3:59 PM
53.51
0.24%
After-hours: Sep 26, 2025, 06:18 PM EDT
GHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.88 | 53.60 | 51.36 | 53.51 | 53.51 | 3.30% | 98,950 |
| Sep 25, 2025 | 50.17 | 52.28 | 50.12 | 51.80 | 51.80 | 2.37% | 103,517 |
| Sep 24, 2025 | 50.33 | 51.00 | 49.19 | 50.60 | 50.60 | -0.63% | 140,431 |
| Sep 23, 2025 | 51.48 | 52.43 | 50.51 | 50.92 | 50.92 | -1.93% | 95,200 |
| Sep 22, 2025 | 53.61 | 53.61 | 51.41 | 51.92 | 51.92 | -3.22% | 111,100 |
| Sep 19, 2025 | 53.97 | 54.40 | 53.07 | 53.65 | 53.65 | -0.80% | 224,610 |
| Sep 18, 2025 | 52.44 | 55.28 | 52.28 | 54.08 | 54.08 | 3.44% | 155,001 |
| Sep 17, 2025 | 52.31 | 54.30 | 51.50 | 52.28 | 52.28 | -0.04% | 94,022 |
| Sep 16, 2025 | 52.45 | 53.95 | 51.60 | 52.30 | 52.30 | 1.63% | 118,625 |
| Sep 15, 2025 | 49.51 | 52.18 | 48.54 | 51.46 | 51.46 | 5.28% | 143,600 |
| Sep 12, 2025 | 49.22 | 49.99 | 48.47 | 48.88 | 48.88 | -1.39% | 60,608 |
| Sep 11, 2025 | 48.43 | 49.83 | 48.18 | 49.57 | 49.57 | 2.63% | 77,125 |
| Sep 10, 2025 | 47.46 | 48.97 | 46.87 | 48.30 | 48.30 | 1.68% | 58,500 |
| Sep 9, 2025 | 47.75 | 47.94 | 46.58 | 47.50 | 47.50 | -0.61% | 53,400 |
| Sep 8, 2025 | 48.24 | 49.42 | 47.79 | 47.79 | 47.79 | 0.04% | 70,602 |
| Sep 5, 2025 | 49.70 | 49.70 | 47.66 | 47.77 | 47.77 | -2.85% | 70,926 |
| 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 |