Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
81.22
-1.07 (-1.30%)
Feb 27, 2026, 4:00 PM EST - Market closed
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.80 | 81.47 | 79.32 | 81.22 | 81.22 | -1.30% | 84,661 |
| Feb 26, 2026 | 81.51 | 83.21 | 79.00 | 82.29 | 82.29 | 1.87% | 102,709 |
| Feb 25, 2026 | 82.64 | 82.86 | 80.06 | 80.78 | 80.78 | -1.49% | 130,684 |
| Feb 24, 2026 | 77.55 | 82.22 | 76.53 | 82.00 | 82.00 | 5.74% | 141,569 |
| Feb 23, 2026 | 80.41 | 80.41 | 76.65 | 77.55 | 77.55 | -4.27% | 78,607 |
| Feb 20, 2026 | 79.54 | 81.47 | 79.11 | 81.01 | 81.01 | 1.52% | 62,256 |
| Feb 19, 2026 | 80.00 | 80.66 | 78.09 | 79.80 | 79.80 | -0.76% | 100,463 |
| Feb 18, 2026 | 82.54 | 84.70 | 80.00 | 80.41 | 80.41 | -2.03% | 72,755 |
| Feb 17, 2026 | 82.54 | 84.36 | 80.00 | 82.08 | 82.08 | -2.75% | 97,155 |
| Feb 13, 2026 | 84.27 | 87.63 | 83.11 | 84.40 | 84.40 | 0.62% | 71,215 |
| Feb 12, 2026 | 89.66 | 90.73 | 83.87 | 83.88 | 83.88 | -4.97% | 105,686 |
| Feb 11, 2026 | 91.58 | 91.91 | 85.98 | 88.27 | 88.27 | -0.94% | 142,947 |
| Feb 10, 2026 | 88.58 | 90.65 | 86.62 | 89.11 | 89.11 | 4.76% | 188,206 |
| Feb 9, 2026 | 82.87 | 87.95 | 82.54 | 85.06 | 85.06 | 2.19% | 154,899 |
| Feb 6, 2026 | 78.34 | 84.58 | 75.61 | 83.24 | 83.24 | 12.87% | 207,841 |
| Feb 5, 2026 | 72.30 | 75.01 | 71.63 | 73.75 | 73.75 | 0.77% | 118,117 |
| Feb 4, 2026 | 76.85 | 77.74 | 70.27 | 73.19 | 73.19 | -3.94% | 141,477 |
| Feb 3, 2026 | 74.06 | 76.19 | 73.35 | 76.19 | 76.19 | 3.97% | 99,345 |
| Feb 2, 2026 | 69.84 | 74.74 | 69.65 | 73.28 | 73.28 | 4.81% | 90,847 |
| Jan 30, 2026 | 70.90 | 72.25 | 69.50 | 69.92 | 69.92 | -1.52% | 73,644 |
| Jan 29, 2026 | 69.89 | 71.53 | 66.43 | 71.00 | 71.00 | 2.57% | 113,935 |
| Jan 28, 2026 | 70.40 | 70.66 | 66.40 | 69.22 | 69.22 | -1.87% | 138,357 |
| Jan 27, 2026 | 74.11 | 75.98 | 67.70 | 70.54 | 70.54 | -7.49% | 164,325 |
| Jan 26, 2026 | 73.51 | 79.13 | 73.15 | 76.25 | 76.25 | 1.40% | 120,032 |
| Jan 23, 2026 | 74.74 | 75.60 | 72.78 | 75.20 | 75.20 | 0.41% | 110,903 |
| Jan 22, 2026 | 75.04 | 76.81 | 72.71 | 74.89 | 74.89 | 0.48% | 79,562 |
| Jan 21, 2026 | 73.25 | 75.25 | 70.77 | 74.53 | 74.53 | 2.87% | 106,110 |
| Jan 20, 2026 | 72.94 | 74.00 | 71.82 | 72.45 | 72.45 | -2.35% | 84,250 |
| Jan 16, 2026 | 72.73 | 75.36 | 72.00 | 74.19 | 74.19 | 0.84% | 97,725 |
| Jan 15, 2026 | 72.96 | 74.40 | 71.94 | 73.57 | 73.57 | 1.25% | 78,530 |
| Jan 14, 2026 | 72.83 | 73.94 | 71.00 | 72.66 | 72.66 | -0.40% | 70,624 |
| Jan 13, 2026 | 72.20 | 74.30 | 69.83 | 72.95 | 72.95 | 1.08% | 110,972 |
| Jan 12, 2026 | 70.55 | 73.02 | 68.87 | 72.17 | 72.17 | 1.72% | 69,697 |
| Jan 9, 2026 | 69.45 | 71.27 | 68.74 | 70.95 | 70.95 | 2.31% | 88,243 |
| Jan 8, 2026 | 66.07 | 69.69 | 65.60 | 69.35 | 69.35 | 4.47% | 89,631 |
| Jan 7, 2026 | 67.21 | 68.13 | 65.98 | 66.38 | 66.38 | -2.08% | 79,883 |
| Jan 6, 2026 | 69.68 | 69.81 | 66.00 | 67.79 | 67.79 | -3.16% | 157,536 |
| Jan 5, 2026 | 68.00 | 72.99 | 67.99 | 70.00 | 70.00 | 5.45% | 182,608 |
| Jan 2, 2026 | 64.83 | 66.61 | 64.83 | 66.38 | 66.38 | 3.35% | 74,079 |
| Dec 31, 2025 | 66.54 | 66.82 | 64.21 | 64.23 | 64.23 | -2.40% | 212,137 |
| Dec 30, 2025 | 68.10 | 68.48 | 65.50 | 65.81 | 65.81 | -3.22% | 78,464 |
| Dec 29, 2025 | 71.02 | 71.90 | 67.41 | 68.00 | 68.00 | -4.93% | 108,426 |
| Dec 26, 2025 | 70.55 | 72.00 | 69.72 | 71.53 | 71.53 | 1.30% | 142,522 |
| Dec 24, 2025 | 69.84 | 72.09 | 68.58 | 70.61 | 70.61 | 1.60% | 117,209 |
| Dec 23, 2025 | 65.50 | 70.43 | 64.85 | 69.50 | 69.50 | 7.27% | 295,182 |
| Dec 22, 2025 | 62.02 | 64.91 | 61.90 | 64.79 | 64.79 | 5.23% | 81,957 |
| Dec 19, 2025 | 60.70 | 62.29 | 60.36 | 61.57 | 61.57 | 1.20% | 113,289 |
| Dec 18, 2025 | 62.36 | 63.84 | 60.80 | 60.84 | 60.84 | -0.73% | 74,975 |
| Dec 17, 2025 | 64.45 | 65.66 | 61.13 | 61.29 | 61.29 | -5.30% | 78,570 |
| Dec 16, 2025 | 64.21 | 65.37 | 63.71 | 64.72 | 64.72 | 0.92% | 81,767 |
| Dec 15, 2025 | 63.36 | 64.77 | 62.96 | 64.13 | 64.13 | 1.87% | 108,074 |
| Dec 12, 2025 | 64.65 | 64.65 | 62.41 | 62.95 | 62.95 | -2.45% | 77,946 |
| Dec 11, 2025 | 64.40 | 65.55 | 63.12 | 64.53 | 64.53 | 0.33% | 134,923 |
| Dec 10, 2025 | 61.66 | 66.10 | 60.73 | 64.32 | 64.32 | 3.86% | 136,148 |
| Dec 9, 2025 | 59.34 | 63.07 | 59.00 | 61.93 | 61.93 | 5.13% | 122,628 |
| Dec 8, 2025 | 58.33 | 60.55 | 56.75 | 58.91 | 58.91 | 1.73% | 112,839 |
| Dec 5, 2025 | 59.39 | 59.39 | 55.76 | 57.91 | 57.91 | -1.70% | 80,688 |
| Dec 4, 2025 | 57.58 | 59.14 | 56.20 | 58.91 | 58.91 | 2.81% | 109,736 |
| Dec 3, 2025 | 57.13 | 58.55 | 55.51 | 57.30 | 57.30 | 1.49% | 126,661 |
| Dec 2, 2025 | 55.85 | 57.16 | 55.07 | 56.46 | 56.46 | 2.13% | 129,991 |
| Dec 1, 2025 | 56.70 | 56.81 | 55.13 | 55.28 | 55.28 | -3.86% | 59,598 |
| Nov 28, 2025 | 57.40 | 57.50 | 56.78 | 57.50 | 57.50 | 0.42% | 20,911 |
| Nov 26, 2025 | 56.62 | 58.00 | 56.35 | 57.26 | 57.26 | 0.69% | 58,534 |
| Nov 25, 2025 | 55.57 | 57.48 | 53.88 | 56.87 | 56.87 | 2.58% | 62,711 |
| Nov 24, 2025 | 54.25 | 55.81 | 54.25 | 55.44 | 55.44 | 2.67% | 71,416 |
| Nov 21, 2025 | 53.25 | 55.47 | 52.57 | 54.00 | 54.00 | 0.82% | 160,394 |
| Nov 20, 2025 | 57.29 | 57.87 | 53.52 | 53.56 | 53.56 | -4.01% | 111,158 |
| Nov 19, 2025 | 55.76 | 56.94 | 55.54 | 55.80 | 55.80 | 0.81% | 61,314 |
| Nov 18, 2025 | 55.00 | 56.01 | 54.10 | 55.35 | 55.35 | -0.36% | 75,854 |
| Nov 17, 2025 | 59.17 | 59.17 | 55.09 | 55.55 | 55.55 | -5.85% | 75,907 |
| Nov 14, 2025 | 56.72 | 59.24 | 55.37 | 59.00 | 59.00 | 1.46% | 97,373 |
| Nov 13, 2025 | 60.74 | 60.86 | 57.42 | 58.15 | 58.15 | -4.52% | 71,327 |
| Nov 12, 2025 | 59.94 | 61.82 | 59.94 | 60.90 | 60.90 | 2.37% | 80,997 |
| Nov 11, 2025 | 61.25 | 62.00 | 58.97 | 59.49 | 59.49 | -4.05% | 101,719 |
| Nov 10, 2025 | 63.75 | 63.82 | 60.68 | 62.00 | 62.00 | -0.58% | 123,205 |
| Nov 7, 2025 | 61.57 | 63.40 | 58.01 | 62.36 | 62.36 | 0.35% | 121,679 |
| Nov 6, 2025 | 63.98 | 64.09 | 62.00 | 62.14 | 62.14 | -2.83% | 122,760 |
| Nov 5, 2025 | 61.61 | 64.66 | 61.61 | 63.95 | 63.95 | 3.20% | 92,331 |
| Nov 4, 2025 | 60.61 | 63.03 | 60.61 | 61.97 | 61.97 | -0.50% | 130,351 |
| Nov 3, 2025 | 62.34 | 62.65 | 60.00 | 62.28 | 62.28 | -0.02% | 102,238 |
| Oct 31, 2025 | 62.42 | 63.03 | 62.10 | 62.29 | 62.29 | 0.14% | 70,168 |
| Oct 30, 2025 | 59.95 | 62.99 | 59.95 | 62.20 | 62.20 | 2.74% | 99,243 |
| Oct 29, 2025 | 60.70 | 62.71 | 60.00 | 60.54 | 60.54 | 0.23% | 150,575 |
| Oct 28, 2025 | 59.06 | 61.11 | 58.15 | 60.40 | 60.40 | 1.94% | 75,836 |
| Oct 27, 2025 | 63.50 | 63.50 | 59.21 | 59.25 | 59.25 | -5.02% | 102,572 |
| Oct 24, 2025 | 62.00 | 63.17 | 61.51 | 62.38 | 62.38 | 1.78% | 85,622 |
| Oct 23, 2025 | 59.23 | 61.36 | 59.23 | 61.29 | 61.29 | 3.97% | 190,130 |
| Oct 22, 2025 | 60.11 | 60.11 | 57.95 | 58.95 | 58.95 | -2.48% | 81,907 |
| Oct 21, 2025 | 60.54 | 61.08 | 57.36 | 60.45 | 60.45 | -2.20% | 149,909 |
| Oct 20, 2025 | 60.93 | 61.84 | 58.80 | 61.81 | 61.81 | 3.57% | 73,332 |
| Oct 17, 2025 | 60.54 | 62.32 | 59.56 | 59.68 | 59.68 | -2.31% | 85,501 |
| Oct 16, 2025 | 63.42 | 64.08 | 60.50 | 61.09 | 61.09 | -3.11% | 156,206 |
| Oct 15, 2025 | 61.00 | 63.21 | 59.76 | 63.05 | 63.05 | 4.34% | 142,816 |
| Oct 14, 2025 | 56.63 | 61.63 | 56.16 | 60.43 | 60.43 | 4.50% | 203,973 |
| Oct 13, 2025 | 56.19 | 58.16 | 55.57 | 57.83 | 57.83 | 5.09% | 133,705 |
| Oct 10, 2025 | 58.00 | 58.50 | 54.66 | 55.03 | 55.03 | -4.89% | 109,710 |
| Oct 9, 2025 | 56.50 | 58.07 | 55.96 | 57.86 | 57.86 | 2.72% | 147,492 |
| Oct 8, 2025 | 56.42 | 57.47 | 55.71 | 56.33 | 56.33 | 1.37% | 95,741 |
| Oct 7, 2025 | 58.08 | 58.78 | 55.34 | 55.57 | 55.57 | -3.79% | 149,727 |
| Oct 6, 2025 | 56.69 | 57.79 | 55.74 | 57.76 | 57.76 | 3.09% | 72,801 |