Graham Corporation (GHM)
NYSE: GHM · Real-Time Price · USD
92.51
-2.15 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
92.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.89 | 93.89 | 89.76 | 92.51 | 92.51 | -2.27% | 217,848 |
| Apr 27, 2026 | 97.78 | 98.33 | 93.26 | 94.66 | 94.66 | -2.81% | 194,211 |
| Apr 24, 2026 | 97.60 | 98.32 | 95.20 | 97.40 | 97.40 | -0.20% | 92,197 |
| Apr 23, 2026 | 95.76 | 98.40 | 95.59 | 97.60 | 97.60 | 2.95% | 86,525 |
| Apr 22, 2026 | 93.01 | 95.22 | 93.01 | 94.80 | 94.80 | 3.30% | 82,789 |
| Apr 21, 2026 | 92.11 | 94.33 | 90.00 | 91.77 | 91.77 | -0.10% | 151,768 |
| Apr 20, 2026 | 95.14 | 95.99 | 91.86 | 91.86 | 91.86 | -3.69% | 115,311 |
| Apr 17, 2026 | 92.51 | 97.02 | 91.43 | 95.38 | 95.38 | 4.85% | 135,484 |
| Apr 16, 2026 | 91.67 | 92.82 | 90.42 | 90.97 | 90.97 | -1.09% | 171,333 |
| Apr 15, 2026 | 92.94 | 92.94 | 86.50 | 91.97 | 91.97 | -0.72% | 215,463 |
| Apr 14, 2026 | 94.16 | 94.97 | 92.32 | 92.64 | 92.64 | -0.92% | 153,319 |
| Apr 13, 2026 | 90.89 | 93.62 | 89.66 | 93.50 | 93.50 | 2.65% | 133,513 |
| Apr 10, 2026 | 92.33 | 92.33 | 89.58 | 91.09 | 91.09 | -0.75% | 88,825 |
| Apr 9, 2026 | 89.50 | 94.92 | 88.23 | 91.78 | 91.78 | 2.46% | 145,906 |
| Apr 8, 2026 | 90.00 | 91.70 | 88.45 | 89.58 | 89.58 | 5.57% | 226,013 |
| Apr 7, 2026 | 82.20 | 85.23 | 81.50 | 84.85 | 84.85 | 2.56% | 76,414 |
| Apr 6, 2026 | 81.25 | 83.11 | 80.19 | 82.73 | 82.73 | 1.82% | 105,600 |
| Apr 2, 2026 | 79.00 | 82.59 | 78.27 | 81.25 | 81.25 | -0.73% | 130,310 |
| Apr 1, 2026 | 80.62 | 84.12 | 79.04 | 81.85 | 81.85 | 3.71% | 106,828 |
| Mar 31, 2026 | 77.48 | 79.30 | 75.95 | 78.92 | 78.92 | 4.59% | 221,312 |
| Mar 30, 2026 | 78.85 | 78.85 | 74.70 | 75.46 | 75.46 | -3.42% | 163,141 |
| Mar 27, 2026 | 77.54 | 78.93 | 76.96 | 78.13 | 78.13 | -0.09% | 69,953 |
| Mar 26, 2026 | 83.75 | 85.12 | 77.44 | 78.20 | 78.20 | -8.67% | 168,263 |
| Mar 25, 2026 | 86.02 | 88.42 | 85.06 | 85.62 | 85.62 | 0.81% | 111,192 |
| Mar 24, 2026 | 83.66 | 86.67 | 82.58 | 84.93 | 84.93 | 0.88% | 88,426 |
| Mar 23, 2026 | 82.95 | 86.10 | 81.61 | 84.19 | 84.19 | 5.33% | 108,478 |
| Mar 20, 2026 | 82.29 | 83.01 | 79.67 | 79.93 | 79.93 | -3.33% | 197,910 |
| Mar 19, 2026 | 78.89 | 84.22 | 76.50 | 82.68 | 82.68 | 2.54% | 113,642 |
| Mar 18, 2026 | 82.69 | 84.90 | 80.50 | 80.63 | 80.63 | -1.43% | 101,547 |
| Mar 17, 2026 | 81.19 | 83.43 | 80.00 | 81.80 | 81.80 | 2.12% | 93,262 |
| Mar 16, 2026 | 81.25 | 83.83 | 80.10 | 80.10 | 80.10 | 0.06% | 96,982 |
| Mar 13, 2026 | 80.95 | 83.73 | 78.61 | 80.05 | 80.05 | -1.11% | 126,006 |
| Mar 12, 2026 | 83.56 | 89.68 | 80.69 | 80.95 | 80.95 | -5.13% | 162,716 |
| Mar 11, 2026 | 85.76 | 88.54 | 84.72 | 85.33 | 85.33 | -1.90% | 67,388 |
| Mar 10, 2026 | 85.19 | 90.00 | 85.05 | 86.98 | 86.98 | 1.78% | 128,025 |
| Mar 9, 2026 | 79.60 | 85.84 | 78.97 | 85.46 | 85.46 | 4.70% | 117,062 |
| Mar 6, 2026 | 81.18 | 83.50 | 80.00 | 81.62 | 81.62 | -2.86% | 95,248 |
| Mar 5, 2026 | 85.00 | 85.00 | 80.92 | 84.02 | 84.02 | -2.38% | 96,745 |
| Mar 4, 2026 | 86.08 | 86.88 | 82.75 | 86.07 | 86.07 | 2.48% | 79,188 |
| Mar 3, 2026 | 83.11 | 84.15 | 78.20 | 83.99 | 83.99 | -3.59% | 128,643 |
| Mar 2, 2026 | 80.41 | 88.27 | 80.41 | 87.12 | 87.12 | 7.26% | 172,671 |
| 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 |