Graham Corporation (GHM)
NYSE: GHM
· Real-Time Price · USD
49.59
-0.56 (-1.12%)
At close: Aug 15, 2025, 2:18 PM
GHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.22 | 51.51 | 49.94 | 50.15 | 50.15 | -3.35% | 63,515 |
| 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 |
| Aug 7, 2025 | 50.00 | 50.15 | 48.37 | 49.25 | 49.25 | 0.35% | 147,100 |
| Aug 6, 2025 | 48.35 | 50.16 | 48.01 | 49.08 | 49.08 | 4.49% | 239,117 |
| Aug 5, 2025 | 56.93 | 56.93 | 46.08 | 46.97 | 46.97 | -18.21% | 341,474 |
| Aug 4, 2025 | 56.00 | 57.71 | 55.27 | 57.43 | 57.43 | 3.46% | 187,900 |
| Aug 1, 2025 | 55.81 | 55.91 | 54.21 | 55.51 | 55.51 | -2.87% | 117,246 |
| Jul 31, 2025 | 56.56 | 58.00 | 56.56 | 57.15 | 57.15 | 1.37% | 85,215 |
| Jul 30, 2025 | 55.90 | 57.24 | 55.38 | 56.38 | 56.38 | 1.66% | 138,300 |
| Jul 29, 2025 | 56.77 | 56.96 | 54.17 | 55.46 | 55.46 | -0.48% | 85,800 |
| Jul 28, 2025 | 55.00 | 55.76 | 54.30 | 55.73 | 55.73 | 1.47% | 76,556 |
| Jul 25, 2025 | 54.29 | 54.93 | 53.62 | 54.92 | 54.92 | 1.53% | 66,500 |
| Jul 24, 2025 | 54.59 | 54.59 | 53.46 | 54.09 | 54.09 | -0.70% | 91,022 |
| Jul 23, 2025 | 53.76 | 54.65 | 52.83 | 54.47 | 54.47 | 2.70% | 91,800 |
| Jul 22, 2025 | 51.41 | 53.37 | 51.08 | 53.04 | 53.04 | 2.28% | 114,746 |
| Jul 21, 2025 | 51.62 | 52.66 | 51.20 | 51.86 | 51.86 | 0.99% | 89,030 |
| Jul 18, 2025 | 51.91 | 52.06 | 51.11 | 51.35 | 51.35 | -1.08% | 73,600 |