Graham Corporation (GHM)
30.08
0.60 (2.04%)
At close: Apr 02, 2025, 3:59 PM
29.00
-3.59%
After-hours: Apr 02, 2025, 06:11 PM EDT
Graham Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.75 | 29.69 | 28.40 | 29.52 | 0.70 | 2.43% | 60,126 |
| Mar 31, 2025 | 28.47 | 29.04 | 27.70 | 28.82 | -0.25 | -0.86% | 233,900 |
| Mar 28, 2025 | 30.64 | 30.64 | 28.88 | 29.07 | -1.58 | -5.15% | 68,348 |
| Mar 27, 2025 | 30.85 | 31.25 | 30.17 | 30.65 | -0.14 | -0.45% | 76,336 |
| Mar 26, 2025 | 32.14 | 32.34 | 30.75 | 30.79 | -1.17 | -3.66% | 76,432 |
| Mar 25, 2025 | 32.73 | 32.75 | 31.29 | 31.96 | -0.81 | -2.47% | 84,800 |
| Mar 24, 2025 | 31.51 | 33.00 | 31.51 | 32.77 | 1.90 | 6.15% | 82,233 |
| Mar 21, 2025 | 30.79 | 31.05 | 30.43 | 30.87 | -0.54 | -1.72% | 110,020 |
| Mar 20, 2025 | 31.36 | 31.90 | 31.18 | 31.41 | -0.82 | -2.54% | 68,000 |
| Mar 19, 2025 | 31.34 | 32.41 | 31.24 | 32.23 | 0.90 | 2.87% | 55,122 |
| Mar 18, 2025 | 31.75 | 31.75 | 31.06 | 31.33 | -0.88 | -2.73% | 70,203 |
| Mar 17, 2025 | 32.08 | 32.80 | 31.81 | 32.21 | 0.10 | 0.31% | 86,600 |
| Mar 14, 2025 | 31.88 | 32.27 | 30.57 | 32.11 | 0.82 | 2.62% | 76,800 |
| Mar 13, 2025 | 31.89 | 32.08 | 30.73 | 31.29 | -0.87 | -2.71% | 60,900 |
| Mar 12, 2025 | 31.80 | 32.99 | 30.88 | 32.16 | 0.95 | 3.04% | 171,700 |
| Mar 11, 2025 | 30.30 | 31.47 | 29.55 | 31.21 | 0.77 | 2.53% | 112,601 |
| Mar 10, 2025 | 31.31 | 31.71 | 30.00 | 30.44 | -1.76 | -5.47% | 141,800 |
| Mar 7, 2025 | 31.31 | 32.23 | 30.65 | 32.20 | 0.58 | 1.83% | 105,816 |
| Mar 6, 2025 | 31.16 | 32.12 | 30.83 | 31.62 | -0.24 | -0.75% | 116,230 |
| Mar 5, 2025 | 29.92 | 31.88 | 29.92 | 31.86 | 1.81 | 6.02% | 208,037 |
| Mar 4, 2025 | 29.95 | 30.68 | 29.50 | 30.05 | -0.44 | -1.44% | 117,400 |
| Mar 3, 2025 | 33.92 | 34.51 | 30.31 | 30.49 | -3.34 | -9.87% | 156,003 |
| Feb 28, 2025 | 32.50 | 33.96 | 31.89 | 33.83 | 1.14 | 3.49% | 112,900 |
| Feb 27, 2025 | 32.77 | 34.20 | 32.61 | 32.69 | -0.35 | -1.06% | 125,240 |
| Feb 26, 2025 | 32.84 | 33.96 | 32.58 | 33.04 | 0.22 | 0.67% | 91,900 |
| Feb 25, 2025 | 32.20 | 33.21 | 31.88 | 32.82 | 0.71 | 2.21% | 159,134 |
| Feb 24, 2025 | 33.51 | 33.93 | 31.88 | 32.11 | -1.36 | -4.06% | 135,600 |
| Feb 21, 2025 | 35.82 | 36.09 | 33.43 | 33.47 | -1.75 | -4.97% | 151,500 |
| Feb 20, 2025 | 36.10 | 36.13 | 34.76 | 35.22 | -0.95 | -2.63% | 106,999 |
| Feb 19, 2025 | 36.55 | 36.81 | 35.79 | 36.17 | -0.75 | -2.03% | 106,200 |
| Feb 18, 2025 | 37.44 | 38.01 | 35.72 | 36.92 | -0.59 | -1.57% | 231,302 |
| Feb 14, 2025 | 38.00 | 38.62 | 37.29 | 37.51 | -0.20 | -0.53% | 104,200 |
| Feb 13, 2025 | 38.06 | 38.06 | 36.58 | 37.71 | 0.07 | 0.19% | 110,641 |
| Feb 12, 2025 | 37.67 | 38.03 | 36.36 | 37.64 | -0.78 | -2.03% | 169,239 |
| Feb 11, 2025 | 38.50 | 38.99 | 37.82 | 38.42 | -0.62 | -1.59% | 132,746 |
| Feb 10, 2025 | 39.97 | 40.37 | 38.05 | 39.04 | -0.65 | -1.64% | 210,273 |
| Feb 7, 2025 | 39.55 | 40.14 | 36.43 | 39.69 | -7.59 | -16.05% | 622,530 |
| Feb 6, 2025 | 52.00 | 52.00 | 46.03 | 47.28 | -2.44 | -4.91% | 183,408 |
| Feb 5, 2025 | 48.65 | 51.16 | 48.57 | 49.72 | 2.82 | 6.01% | 232,558 |
| Feb 4, 2025 | 45.50 | 47.41 | 45.16 | 46.90 | 1.86 | 4.13% | 94,404 |
| Feb 3, 2025 | 43.87 | 45.48 | 43.23 | 45.04 | -0.38 | -0.84% | 83,261 |
| Jan 31, 2025 | 46.64 | 47.43 | 44.78 | 45.42 | -0.84 | -1.82% | 109,500 |
| Jan 30, 2025 | 45.00 | 46.83 | 45.00 | 46.26 | 1.84 | 4.14% | 72,393 |
| Jan 29, 2025 | 44.53 | 45.31 | 43.84 | 44.42 | -0.25 | -0.56% | 62,132 |
| Jan 28, 2025 | 44.13 | 45.34 | 44.00 | 44.67 | 0.98 | 2.24% | 129,902 |
| Jan 27, 2025 | 45.58 | 45.58 | 43.43 | 43.69 | -3.02 | -6.47% | 77,211 |
| Jan 24, 2025 | 46.87 | 48.10 | 45.87 | 46.71 | -0.34 | -0.72% | 57,933 |
| Jan 23, 2025 | 46.81 | 47.70 | 46.74 | 47.05 | 0.10 | 0.21% | 61,618 |
| Jan 22, 2025 | 47.04 | 47.40 | 46.12 | 46.95 | 0.15 | 0.32% | 84,000 |
| Jan 21, 2025 | 45.53 | 47.14 | 45.53 | 46.80 | 2.05 | 4.58% | 63,100 |