Dark

GHM
Graham Corporation
stock NYSE

Market Open

Jul 31, 2026 11:36:00 AM EDT

96.29USD+2.251%(+2.12)57,165

95.74Bid 110.47Ask 14.73Spread

Pre-market

0.00USD-100.000%(-88.29)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

94.22USD+0.053%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	96.2100	97.9800	94.1000	96.2900	+2.197%	57,165	0.000%
2026-07-30	91.5200	96.4700	90.0100	94.2200	+6.717%	191,336	+2.197%
2026-07-29	98.4900	98.8800	87.9750	88.2900	-11.551%	452,165	+9.061%
2026-07-28	103.2900	103.2900	97.7650	99.8200	-4.295%	152,973	-3.536%
2026-07-27	104.9200	106.2300	97.8500	104.3000	+0.356%	148,684	-7.680%
2026-07-24	107.0800	107.8600	102.4300	103.9300	-1.488%	172,381	-7.351%
2026-07-23	104.9900	108.3350	104.8100	105.5000	+0.114%	199,405	-8.730%
2026-07-22	108.4500	108.4500	104.2100	105.3800	-2.624%	191,594	-8.626%
2026-07-21	107.6800	110.2150	105.0500	108.2200	+2.949%	208,438	-11.024%
2026-07-20	108.8800	114.1700	104.0000	105.1200	-2.477%	179,276	-8.400%
2026-07-17	103.6300	111.4400	103.0800	107.7900	-0.333%	1,010,990	-10.669%
2026-07-16	106.9100	113.1899	106.0300	108.1500	-1.860%	327,834	-10.966%
2026-07-15	108.9500	113.7350	108.2000	110.2000	+2.943%	277,414	-12.623%
2026-07-14	106.2800	107.9800	104.8400	107.0500	+4.236%	138,906	-10.051%
2026-07-13	106.4000	107.9200	102.7000	102.7000	-4.412%	172,718	-6.241%
2026-07-10	108.2900	110.6950	106.0000	107.4400	-1.059%	191,834	-10.378%
2026-07-09	109.7900	111.4750	108.2400	108.5900	+1.819%	149,270	-11.327%
2026-07-08	104.2000	106.8300	102.9406	106.6500	+0.499%	200,197	-9.714%
2026-07-07	115.8100	115.8100	104.5201	106.1200	-8.478%	243,599	-9.263%
2026-07-06	115.9200	119.4600	115.2900	115.9500	+0.459%	211,060	-16.956%
2026-07-02	121.2300	121.2300	113.3295	115.4200	-3.366%	175,871	-16.574%
2026-07-01	121.6500	122.0800	118.6200	119.4400	-3.514%	219,253	-19.382%
2026-06-30	121.5000	125.8200	121.1016	123.7900	+3.313%	295,525	-22.215%
2026-06-29	121.6600	123.3850	118.9200	119.8200	-1.512%	291,422	-19.638%
2026-06-26	120.6000	123.8300	119.1500	121.6600	-0.953%	555,730	-20.853%
2026-06-25	118.2100	124.0300	118.1500	122.8300	+6.512%	324,643	-21.607%
2026-06-24	108.6500	116.8550	108.6500	115.3200	+5.056%	310,595	-16.502%
2026-06-23	106.3900	112.0150	104.9300	109.7700	+1.724%	344,906	-12.280%
2026-06-22	111.0300	111.0300	105.1200	107.9100	-2.547%	262,948	-10.768%
2026-06-18	117.7400	118.0000	108.1700	110.7300	-4.452%	372,183	-13.041%
2026-06-17	112.2300	119.0400	111.8650	115.8900	+2.151%	305,735	-16.913%
2026-06-16	109.7700	115.7900	108.7900	113.4500	+5.466%	250,522	-15.126%
2026-06-15	106.7200	108.7900	104.3700	107.5700	+3.542%	385,057	-10.486%
2026-06-12	104.1600	106.6100	103.0200	103.8900	+0.864%	194,380	-7.315%
2026-06-11	98.0200	105.2900	98.0200	103.0000	+7.225%	382,663	-6.515%
2026-06-10	99.8100	104.2900	94.0100	96.0600	-4.208%	186,671	+0.239%
2026-06-09	97.2600	104.6300	93.9300	100.2800	+5.181%	327,510	-3.979%
2026-06-08	94.9800	99.9700	88.0000	95.3400	-10.980%	559,306	+0.996%
2026-06-05	106.4800	110.0099	104.6100	107.1000	-0.797%	224,099	-10.093%
2026-06-04	103.6100	108.8420	101.3512	107.9600	+3.938%	267,023	-10.810%
2026-06-03	105.0400	108.3300	102.3900	103.8700	-2.111%	427,967	-7.298%
2026-06-02	99.5400	106.8900	99.5400	106.1100	+6.740%	252,195	-9.255%
2026-06-01	99.3600	100.6200	95.8500	99.4100	-0.729%	222,419	-3.139%
2026-05-29	99.9700	100.2800	94.6450	100.1400	-0.110%	514,618	-3.845%
2026-05-28	98.6100	102.3700	96.0000	100.2500	+0.270%	361,531	-3.950%
2026-05-27	101.1850	101.1900	95.0000	99.9800	-0.020%	318,374	-3.691%
2026-05-26	97.2800	101.7500	96.3000	100.0000	+5.307%	319,323	-3.710%
2026-05-22	93.8900	95.8800	91.0100	94.9600	+2.526%	183,903	+1.401%
2026-05-21	94.5400	96.3650	91.9600	92.6200	-3.501%	229,021	+3.962%
2026-05-20	93.7100	96.0800	91.6100	95.9800	+3.260%	195,048	+0.323%
2026-05-19	92.6900	94.8700	90.0450	92.9500	-1.526%	258,497	+3.593%
2026-05-18	98.5100	98.5100	93.5200	94.3900	-3.958%	212,898	+2.013%
2026-05-15	95.8300	99.1700	93.0001	98.2800	-0.526%	157,666	-2.025%
2026-05-14	103.0400	103.5250	98.1700	98.8000	-3.166%	164,106	-2.540%
2026-05-13	99.9500	103.2400	98.5200	102.0300	+2.936%	150,225	-5.626%
2026-05-12	96.9600	99.4250	94.1300	99.1200	+0.814%	265,975	-2.855%
2026-05-11	98.0900	99.5900	93.1100	98.3200	+0.132%	415,605	-2.065%
2026-05-08	97.4000	99.4700	94.9800	98.1900	+1.143%	185,495	-1.935%
2026-05-07	97.5100	98.7950	93.0600	97.0800	+0.393%	238,364	-0.814%
2026-05-06	100.5600	100.9600	96.2400	96.7000	-1.206%	104,333	-0.424%
2026-05-05	95.1200	99.6500	95.1200	97.8800	+4.483%	81,021	-1.624%
2026-05-04	95.0000	97.3142	92.4350	93.6800	-1.181%	251,703	+2.786%
2026-05-01	95.3500	96.8000	94.0200	94.8000	-0.420%	122,087	+1.572%
2026-04-30	91.5100	95.7294	89.3858	95.2000	+4.892%	101,668	+1.145%
2026-04-29	92.5200	92.8700	89.3000	90.7600	-1.892%	161,717	+6.093%
2026-04-28	93.8900	93.8900	89.7600	92.5100	-2.271%	218,329	+4.086%
2026-04-27	97.7800	98.3300	93.2600	94.6600	-2.813%	199,745	+1.722%
2026-04-24	97.6000	98.3200	95.1950	97.4000	-0.205%	92,200	-1.140%
2026-04-23	95.7600	98.3981	95.5900	97.6000	+2.954%	86,589	-1.342%
2026-04-22	93.0100	95.2200	93.0100	94.8000	+3.302%	83,550	+1.572%
2026-04-21	92.1100	94.3300	90.0000	91.7700	-0.098%	159,699	+4.925%
2026-04-20	95.1400	95.9900	91.8600	91.8600	-3.691%	120,354	+4.823%
2026-04-17	92.5100	97.0200	91.4250	95.3800	+4.848%	141,296	+0.954%
2026-04-16	91.6700	92.8200	90.4200	90.9700	-1.087%	175,375	+5.848%
2026-04-15	92.9400	92.9400	86.5000	91.9700	-0.723%	218,215	+4.697%
2026-04-14	94.1600	94.9699	92.3200	92.6400	-0.920%	155,078	+3.940%
2026-04-13	90.8900	93.6200	89.6600	93.5000	+2.646%	133,524	+2.984%
2026-04-10	92.3300	92.3300	89.5750	91.0900	-0.752%	101,343	+5.709%
2026-04-09	89.5000	94.9200	88.2250	91.7800	+2.456%	145,850	+4.914%
2026-04-08	90.0000	91.7000	88.4500	89.5800	+5.575%	233,274	+7.491%
2026-04-07	82.2000	85.2300	81.5000	84.8500	+2.563%	83,677	+13.483%
2026-04-06	81.2500	83.1100	80.1850	82.7300	+1.822%	105,608	+16.391%
2026-04-02	79.0000	82.5900	78.2700	81.2500	-0.733%	130,461	+18.511%
2026-04-01	80.6200	84.1200	79.0400	81.8500	+3.713%	110,392	+17.642%
2026-03-31	77.4800	79.3000	75.9500	78.9200	+4.585%	224,876	+22.010%
2026-03-30	78.8500	78.8500	74.7003	75.4600	-3.417%	164,969	+27.604%
2026-03-27	77.5400	78.9300	76.9600	78.1300	-0.090%	70,657	+23.243%
2026-03-26	83.7500	85.1225	77.4400	78.2000	-8.666%	170,415	+23.133%
2026-03-25	86.0200	88.4200	85.0600	85.6200	+0.812%	111,194	+12.462%
2026-03-24	83.6600	86.6700	82.5800	84.9300	+0.879%	103,068	+13.376%
2026-03-23	82.9500	86.0950	81.6050	84.1900	+5.330%	111,112	+14.372%
2026-03-20	82.2900	83.0100	79.6700	79.9300	-3.326%	200,513	+20.468%
2026-03-19	78.8900	84.2150	76.5000	82.6800	+2.542%	114,132	+16.461%
2026-03-18	82.6900	84.8999	80.5000	80.6300	-1.430%	101,548	+19.422%
2026-03-17	81.1900	83.4300	80.0000	81.8000	+2.122%	93,263	+17.714%
2026-03-16	81.2500	83.8300	80.1000	80.1000	+0.062%	96,982	+20.212%
2026-03-13	80.9500	83.7250	78.6100	80.0500	-1.112%	126,007	+20.287%
2026-03-12	83.5600	89.6800	80.6850	80.9500	-5.133%	162,718	+18.950%
2026-03-11	85.7600	88.5400	84.7200	85.3300	-1.897%	67,394	+12.844%
2026-03-10	85.1900	90.0000	85.0450	86.9800	+1.779%	128,029	+10.704%
2026-03-09	79.6000	85.8400	78.9700	85.4600	+4.705%	117,064	+12.673%
2026-03-06	81.1800	83.5000	80.0000	81.6200	-2.856%	95,348	+17.974%
2026-03-05	85.0000	85.0000	80.9150	84.0200	-2.382%	96,750	+14.604%
2026-03-04	86.0800	86.8800	82.7500	86.0700	+2.476%	80,265	+11.874%
2026-03-03	83.1100	84.1500	78.2000	83.9900	-3.593%	128,664	+14.645%
2026-03-02	80.4100	88.2700	80.4100	87.1200	+7.264%	173,407	+10.526%
2026-02-27	80.8000	81.4700	79.3200	81.2200	-1.300%	86,170	+18.555%
2026-02-26	81.5100	83.2100	79.0000	82.2900	+1.869%	103,388	+17.013%
2026-02-25	82.6400	82.8550	80.0600	80.7800	-1.488%	131,351	+19.200%
2026-02-24	77.5500	82.2200	76.5300	82.0000	+5.738%	141,572	+17.427%
2026-02-23	80.4100	80.4100	76.6500	77.5500	-4.271%	80,366	+24.165%
2026-02-20	79.5400	81.4700	79.1050	81.0100	+1.516%	63,109	+18.862%
2026-02-19	80.0000	80.6600	78.0900	79.8000	-0.759%	105,197	+20.664%
2026-02-18	82.5400	84.7000	80.0000	80.4100	-2.035%	72,767	+19.749%
2026-02-17	82.5400	84.3600	80.0000	82.0800	-2.749%	99,813	+17.312%
2026-02-13	84.2700	87.6299	83.1100	84.4000	+0.620%	71,245	+14.088%
2026-02-12	89.6600	90.7300	83.8701	83.8800	-4.973%	105,706	+14.795%
2026-02-11	91.5800	91.9100	85.9800	88.2700	-0.943%	147,565	+9.086%
2026-02-10	88.5800	90.6500	86.6200	89.1100	+4.761%	188,262	+8.057%
2026-02-09	82.8700	87.9500	82.5400	85.0600	+2.186%	182,159	+13.202%
2026-02-06	78.3400	84.5800	75.6050	83.2400	+12.868%	207,843	+15.678%
2026-02-05	72.3000	75.0099	71.6300	73.7500	+0.765%	118,158	+30.563%
2026-02-04	76.8500	77.7400	70.2700	73.1900	-3.938%	141,391	+31.562%
2026-02-03	74.0600	76.1900	73.3450	76.1900	+3.971%	99,346	+26.381%
2026-02-02	69.8400	74.7400	69.6500	73.2800	+4.805%	90,904	+31.400%
2026-01-30	70.9000	72.2500	69.5000	69.9200	-1.521%	73,644	+37.715%
2026-01-29	69.8900	71.5300	66.4300	71.0000	+2.572%	113,964	+35.620%
2026-01-28	70.4000	70.6550	66.4000	69.2200	-1.871%	138,860	+39.107%
2026-01-27	74.1100	75.9799	67.7000	70.5400	-7.489%	164,352	+36.504%
2026-01-26	73.5100	79.1300	73.1501	76.2500	+1.396%	120,022	+26.282%
2026-01-23	74.7400	75.6000	72.7800	75.2000	+0.414%	110,903	+28.045%
2026-01-22	75.0400	76.8100	72.7100	74.8900	+0.483%	79,562	+28.575%
2026-01-21	73.2500	75.2500	70.7700	74.5300	+2.871%	106,110	+29.196%
2026-01-20	72.9400	74.0000	71.8200	72.4500	-2.345%	84,287	+32.905%
2026-01-16	72.7300	75.3600	72.0000	74.1900	+0.843%	98,949	+29.788%
2026-01-15	72.9600	74.4012	71.9422	73.5700	+1.252%	78,530	+30.882%
2026-01-14	72.8300	73.9422	70.9949	72.6600	-0.398%	70,624	+32.521%
2026-01-13	72.2000	74.3000	69.8300	72.9500	+1.081%	110,973	+31.995%
2026-01-12	70.5500	73.0200	68.8650	72.1700	+1.720%	69,698	+33.421%
2026-01-09	69.4500	71.2699	68.7400	70.9500	+2.307%	87,790	+35.715%
2026-01-08	66.0700	69.6900	65.5950	69.3500	+4.474%	89,636	+38.846%
2026-01-07	67.2100	68.1300	65.9800	66.3800	-2.080%	79,906	+45.059%
2026-01-06	69.6800	69.8050	66.0000	67.7900	-3.157%	157,784	+42.042%
2026-01-05	68.0000	72.9900	67.9900	70.0000	+5.453%	182,771	+37.557%
2026-01-02	64.8300	66.6050	64.8300	66.3800	+3.347%	74,110	+45.059%
2025-12-31	66.5400	66.8200	64.2100	64.2300	-2.401%	212,137	+49.914%
2025-12-30	68.1000	68.4800	65.4950	65.8100	-3.221%	78,471	+46.315%
2025-12-29	71.0200	71.9000	67.4100	68.0000	-4.935%	108,534	+41.603%
2025-12-26	70.5500	72.0000	69.7200	71.5300	+1.303%	142,647	+34.615%
2025-12-24	69.8400	72.0900	68.5750	70.6100	+1.597%	117,468	+36.369%
2025-12-23	65.5000	70.4300	64.8450	69.5000	+7.270%	295,865	+38.547%
2025-12-22	62.0200	64.9100	61.9000	64.7900	+5.230%	81,957	+48.619%
2025-12-19	60.7000	62.2900	60.3600	61.5700	+1.200%	113,407	+56.391%
2025-12-18	62.3600	63.8400	60.7950	60.8400	-0.734%	74,975	+58.268%
2025-12-17	64.4500	65.6600	61.1300	61.2900	-5.300%	78,570	+57.106%
2025-12-16	64.2100	65.3650	63.7050	64.7200	+0.920%	81,767	+48.779%
2025-12-15	63.3600	64.7700	62.9600	64.1300	+1.875%	108,074	+50.148%
2025-12-12	64.6500	64.6500	62.4100	62.9500	-2.448%	77,946	+52.963%
2025-12-11	64.4000	65.5460	63.1150	64.5300	+0.326%	134,923	+49.217%
2025-12-10	61.6600	66.1000	60.7295	64.3200	+3.859%	136,148	+49.705%
2025-12-09	59.3400	63.0650	59.0000	61.9300	+5.126%	122,628	+55.482%
2025-12-08	58.3300	60.5500	56.7500	58.9100	+1.727%	112,839	+63.453%
2025-12-05	59.3900	59.3900	55.7601	57.9100	-1.698%	80,688	+66.275%
2025-12-04	57.5800	59.1400	56.1950	58.9100	+2.810%	109,736	+63.453%
2025-12-03	57.1300	58.5500	55.5050	57.3000	+1.488%	126,661	+68.045%
2025-12-02	55.8500	57.1550	55.0700	56.4600	+2.135%	129,991	+70.546%
2025-12-01	56.7000	56.8100	55.1300	55.2800	-3.861%	59,598	+74.186%
2025-11-28	57.4000	57.5000	56.7800	57.5000	+0.419%	20,911	+67.461%
2025-11-26	56.6200	57.9998	56.3500	57.2600	+0.686%	58,534	+68.163%
2025-11-25	55.5700	57.4800	53.8800	56.8700	+2.579%	62,711	+69.316%
2025-11-24	54.2500	55.8094	54.2500	55.4400	+2.667%	71,416	+73.683%
2025-11-21	53.2500	55.4700	52.5700	54.0000	+0.822%	160,394	+78.315%
2025-11-20	57.2900	57.8700	53.5200	53.5600	-4.014%	111,158	+79.780%
2025-11-19	55.7600	56.9400	55.5400	55.8000	+0.813%	61,314	+72.563%
2025-11-18	55.0000	56.0100	54.1000	55.3500	-0.360%	75,854	+73.966%
2025-11-17	59.1700	59.1700	55.0900	55.5500	-5.847%	75,907	+73.339%
2025-11-14	56.7200	59.2400	55.3700	59.0000	+1.462%	97,373	+63.203%
2025-11-13	60.7400	60.8600	57.4200	58.1500	-4.516%	71,327	+65.589%
2025-11-12	59.9400	61.8201	59.9400	60.9000	+2.370%	80,997	+58.112%
2025-11-11	61.2500	62.0000	58.9700	59.4900	-4.048%	101,719	+61.859%
2025-11-10	63.7500	63.8200	60.6800	62.0000	-0.577%	123,205	+55.306%
2025-11-07	61.5700	63.4000	58.0100	62.3600	+0.354%	121,679	+54.410%
2025-11-06	63.9800	64.0900	62.0000	62.1400	-2.830%	122,760	+54.957%
2025-11-05	61.6100	64.6600	61.6100	63.9500	+3.195%	92,331	+50.571%
2025-11-04	60.6100	63.0300	60.6100	61.9700	-0.498%	130,351	+55.382%
2025-11-03	62.3400	62.6450	60.0000	62.2800	-0.016%	102,238	+54.608%
2025-10-31	62.4200	63.0300	62.1000	62.2900	+0.145%	70,168	+54.583%
2025-10-30	59.9500	62.9900	59.9500	62.2000	+2.742%	99,243	+54.807%
2025-10-29	60.7000	62.7100	60.0000	60.5400	+0.232%	150,575	+59.052%
2025-10-28	59.0600	61.1100	58.1500	60.4000	+1.941%	75,836	+59.421%
2025-10-27	63.5000	63.5000	59.2100	59.2500	-5.018%	102,572	+62.515%
2025-10-24	62.0000	63.1646	61.5100	62.3800	+1.778%	85,622	+54.360%
2025-10-23	59.2300	61.3600	59.2300	61.2900	+3.969%	190,130	+57.106%
2025-10-22	60.1100	60.1100	57.9500	58.9500	-2.481%	81,907	+63.342%
2025-10-21	60.5400	61.0812	57.3550	60.4500	-2.200%	149,909	+59.289%
2025-10-20	60.9300	61.8400	58.8000	61.8100	+3.569%	73,332	+55.784%
2025-10-17	60.5400	62.3200	59.5600	59.6800	-2.308%	85,501	+61.344%
2025-10-16	63.4200	64.0803	60.5000	61.0900	-3.109%	156,206	+57.620%
2025-10-15	61.0000	63.2100	59.7550	63.0500	+4.336%	142,816	+52.720%
2025-10-14	56.6300	61.6300	56.1600	60.4300	+4.496%	203,973	+59.341%
2025-10-13	56.1900	58.1600	55.5650	57.8300	+5.088%	133,705	+66.505%
2025-10-10	58.0000	58.5000	54.6600	55.0300	-4.891%	109,710	+74.977%
2025-10-09	56.5000	58.0700	55.9600	57.8600	+2.716%	147,492	+66.419%
2025-10-08	56.4200	57.4700	55.7100	56.3300	+1.368%	95,741	+70.939%
2025-10-07	58.0800	58.7750	55.3401	55.5700	-3.792%	149,727	+73.277%
2025-10-06	56.6900	57.7900	55.7422	57.7600	+3.088%	72,801	+66.707%
2025-10-03	57.8500	58.6100	55.7800	56.0300	-2.421%	64,619	+71.854%
2025-10-02	56.2500	57.9100	55.1000	57.4200	+2.098%	90,045	+67.694%
2025-10-01	54.0800	56.7500	53.3000	56.2400	+2.441%	107,219	+71.213%
2025-09-30	52.1400	55.0250	51.5300	54.9000	+4.931%	323,727	+75.392%
2025-09-29	54.0200	54.0200	52.0350	52.3200	-2.224%	68,162	+84.041%
2025-09-26	51.8800	53.6000	51.3600	53.5100	+3.301%	98,950	+79.948%
2025-09-25	50.1700	52.2799	50.1150	51.8000	+2.372%	103,517	+85.888%
2025-09-24	50.3300	51.0000	49.1900	50.6000	-0.628%	140,431	+90.296%
2025-09-23	51.4800	52.4300	50.5100	50.9200	-1.926%	95,180	+89.101%
2025-09-22	53.6100	53.6100	51.4100	51.9200	-3.225%	111,100	+85.458%
2025-09-19	53.9700	54.4000	53.0650	53.6500	-0.795%	224,610	+79.478%
2025-09-18	52.4400	55.2800	52.2800	54.0800	+3.443%	155,001	+78.051%
2025-09-17	52.3100	54.3000	51.5000	52.2800	-0.038%	94,022	+84.181%
2025-09-16	52.4500	53.9500	51.6000	52.3000	+1.632%	118,625	+84.111%
2025-09-15	49.5100	52.1764	48.5400	51.4600	+5.278%	143,585	+87.116%
2025-09-12	49.2200	49.9923	48.4677	48.8800	-1.392%	60,608	+96.993%
2025-09-11	48.4300	49.8300	48.1750	49.5700	+2.629%	77,125	+94.251%
2025-09-10	47.4600	48.9700	46.8700	48.3000	+1.684%	58,478	+99.358%
2025-09-09	47.7500	47.9439	46.5800	47.5000	-0.607%	53,398	+102.716%
2025-09-08	48.2400	49.4200	47.7900	47.7900	+0.042%	70,602	+101.486%
2025-09-05	49.7000	49.7000	47.6600	47.7700	-2.847%	70,926	+101.570%
2025-09-04	47.6300	49.2800	47.2600	49.1700	+3.756%	98,644	+95.831%
2025-09-03	47.8100	48.4400	46.8800	47.3900	-1.230%	85,414	+103.186%
2025-09-02	47.7600	49.2026	47.6950	47.9800	-2.181%	68,780	+100.688%
2025-08-29	49.1300	49.2490	47.1500	49.0500	-0.244%	89,817	+96.310%
2025-08-28	50.3600	50.5450	48.5000	49.1700	-1.954%	71,631	+95.831%
2025-08-27	50.8400	51.0000	49.7800	50.1500	-0.457%	72,046	+92.004%
2025-08-26	48.8200	50.4900	48.8200	50.3800	+2.900%	67,962	+91.127%
2025-08-25	50.3700	51.2400	48.9000	48.9600	-2.625%	93,045	+96.671%
2025-08-22	49.0600	51.1900	48.9200	50.2800	+3.244%	93,424	+91.508%
2025-08-21	48.1400	49.5500	47.1740	48.7000	+1.437%	107,579	+97.721%
2025-08-20	48.0900	48.4116	47.0416	48.0100	-0.683%	75,295	+100.562%
2025-08-19	50.0000	50.2000	48.1900	48.3400	-3.320%	76,569	+99.193%
2025-08-18	49.7200	50.2800	49.4700	50.0000	+0.644%	78,068	+92.580%
2025-08-15	50.2200	50.5050	49.3100	49.6800	-0.937%	74,930	+93.820%
2025-08-14	51.2200	51.5141	49.9400	50.1500	-3.353%	79,647	+92.004%
2025-08-13	50.7600	52.6800	49.6300	51.8900	+3.387%	147,144	+85.566%
2025-08-12	48.9800	51.0000	48.8700	50.1900	+3.549%	114,589	+91.851%
2025-08-11	47.9500	49.2000	46.8000	48.4700	+0.352%	104,057	+98.659%
2025-08-08	49.7200	50.0200	48.1000	48.3000	-1.929%	109,599	+99.358%
2025-08-07	50.0000	50.1501	48.3675	49.2500	+0.346%	147,093	+95.513%
2025-08-06	48.3500	50.1600	48.0100	49.0800	+4.492%	239,117	+96.190%
2025-08-05	56.9300	56.9300	46.0800	46.9700	-18.213%	341,474	+105.003%
2025-08-04	56.0000	57.7100	55.2700	57.4300	+3.459%	187,853	+67.665%
2025-08-01	55.8100	55.9100	54.2083	55.5100	-2.870%	117,246	+73.464%
2025-07-31	56.5600	58.0000	56.5600	57.1500	+1.366%	85,215	+68.486%
2025-07-30	55.9000	57.2400	55.3800	56.3800	+1.659%	138,277	+70.788%
2025-07-29	56.7700	56.9600	54.1712	55.4600	-0.484%	85,753	+73.621%
2025-07-28	55.0000	55.7600	54.3000	55.7300	+1.475%	76,556	+72.779%
2025-07-25	54.2900	54.9300	53.6200	54.9200	+1.534%	66,458	+75.328%
2025-07-24	54.5900	54.5900	53.4590	54.0900	-0.698%	91,022	+78.018%
2025-07-23	53.7600	54.6500	52.8300	54.4700	+2.696%	91,786	+76.776%
2025-07-22	51.4100	53.3700	51.0773	53.0400	+2.275%	114,746	+81.542%
2025-07-21	51.6200	52.6600	51.2000	51.8600	+0.993%	89,030	+85.673%
2025-07-18	51.9100	52.0550	51.1100	51.3500	-1.079%	73,591	+87.517%
2025-07-17	51.3100	52.2400	51.1400	51.9100	+1.189%	84,734	+85.494%
2025-07-16	51.0500	51.5800	49.4900	51.3000	+1.104%	81,280	+87.700%
2025-07-15	51.3600	51.6506	50.1900	50.7400	-0.177%	102,557	+89.771%
2025-07-14	50.2500	51.1599	50.1600	50.8300	+0.415%	129,646	+89.435%
2025-07-11	50.9400	51.4100	50.5100	50.6200	-1.594%	100,343	+90.221%
2025-07-10	52.9000	52.9000	51.0300	51.4400	-2.539%	91,615	+87.189%
2025-07-09	52.7200	53.8499	51.2700	52.7800	+0.476%	106,881	+82.437%
2025-07-08	53.1200	53.5253	51.9150	52.5300	-0.285%	130,746	+83.305%
2025-07-07	52.5600	53.2500	50.7300	52.6800	-0.133%	141,985	+82.783%
2025-07-03	50.5200	52.9400	50.5200	52.7500	+3.982%	106,807	+82.540%
2025-07-02	49.3400	50.7800	49.1400	50.7300	+3.531%	115,325	+89.809%
2025-07-01	49.2600	50.4100	48.8000	49.0000	-1.030%	151,362	+96.510%
2025-06-30	50.4300	51.0000	48.4801	49.5100	-2.096%	284,230	+94.486%
2025-06-27	49.6400	51.2800	49.2750	50.5700	+1.485%	191,325	+90.409%
2025-06-26	48.5000	49.9700	48.5000	49.8300	+3.813%	98,451	+93.237%
2025-06-25	48.4900	49.2650	47.6950	48.0000	-0.394%	105,453	+100.604%
2025-06-24	48.6900	49.3300	47.4100	48.1900	-0.434%	171,298	+99.813%
2025-06-23	45.2300	48.7700	45.0000	48.4000	+7.412%	155,695	+98.946%
2025-06-20	46.5300	46.7500	45.0200	45.0600	-2.383%	115,488	+113.693%
2025-06-18	46.1400	46.8593	45.9420	46.1600	-0.195%	103,341	+108.601%
2025-06-17	47.0400	47.2800	46.2500	46.2500	-2.282%	89,584	+108.195%
2025-06-16	46.6100	48.0500	46.6100	47.3300	+2.379%	76,839	+103.444%
2025-06-13	45.9900	47.0000	45.4840	46.2300	-1.617%	110,649	+108.285%
2025-06-12	45.4900	47.8400	45.4888	46.9900	+2.419%	83,034	+104.916%
2025-06-11	46.5200	46.7450	45.2600	45.8800	-1.333%	109,970	+109.874%
2025-06-10	44.8300	47.3000	44.0500	46.5000	+4.120%	222,340	+107.075%
2025-06-09	49.5000	50.9700	44.2100	44.6600	+6.333%	399,122	+115.607%
2025-06-06	42.0000	42.5375	41.5314	42.0000	+1.818%	63,301	+129.262%
2025-06-05	41.1900	41.4300	40.6050	41.2500	+0.880%	44,560	+133.430%
2025-06-04	40.9200	41.0100	40.3200	40.8900	-0.024%	44,209	+135.485%
2025-06-03	39.3300	41.0999	39.3300	40.9000	+3.913%	55,108	+135.428%
2025-06-02	39.6700	40.1600	38.9300	39.3600	-0.178%	62,127	+144.639%
2025-05-30	38.8400	40.2450	38.5800	39.4300	+0.331%	67,226	+144.205%
2025-05-29	40.1800	40.2700	39.3000	39.3000	-1.207%	65,617	+145.013%
2025-05-28	40.4500	40.6700	38.4700	39.7800	-2.428%	70,705	+142.056%
2025-05-27	37.6800	41.1838	37.6800	40.7700	+10.818%	117,863	+136.179%
2025-05-23	35.8500	37.0400	35.8500	36.7900	+0.054%	40,743	+161.729%
2025-05-22	36.7900	37.0319	36.0000	36.7700	-0.729%	48,669	+161.871%
2025-05-21	37.3100	37.8900	36.5000	37.0400	-2.475%	47,128	+159.962%
2025-05-20	37.9900	38.3950	37.5030	37.9800	+0.132%	71,532	+153.528%
2025-05-19	36.7000	38.2200	36.7000	37.9300	+1.716%	50,225	+153.862%
2025-05-16	36.9300	37.7400	36.3700	37.2900	+1.057%	82,045	+158.219%
2025-05-15	37.2700	37.5300	36.7750	36.9000	-1.757%	41,589	+160.949%
2025-05-14	37.2700	37.8450	36.9700	37.5600	+0.562%	83,415	+156.363%
2025-05-13	36.2000	37.8350	36.2000	37.3500	+3.577%	83,019	+157.805%
2025-05-12	36.1400	37.4700	35.2800	36.0600	+3.413%	106,449	+167.027%
2025-05-09	35.3000	35.5800	34.2650	34.8700	-0.514%	32,835	+176.140%
2025-05-08	33.9400	35.2550	33.4450	35.0500	+5.604%	56,425	+174.722%
2025-05-07	33.6200	33.9700	32.9000	33.1900	+0.181%	46,553	+190.118%
2025-05-06	32.2900	33.6500	31.9300	33.1300	+0.699%	63,538	+190.643%
2025-05-05	32.7300	33.4083	32.3800	32.9000	-0.664%	52,285	+192.675%
2025-05-02	32.5200	33.4331	32.0900	33.1200	+3.500%	57,145	+190.731%
2025-05-01	30.6200	32.3200	30.5100	32.0000	+4.987%	67,203	+200.906%
2025-04-30	30.0300	30.5150	29.5800	30.4800	0.000%	36,979	+215.912%
2025-04-29	30.9500	31.1600	30.4000	30.4800	-1.295%	66,921	+215.912%
2025-04-28	31.6400	31.9400	30.3100	30.8800	-2.093%	55,074	+211.820%
2025-04-25	31.2900	31.7135	30.2180	31.5400	-0.095%	53,518	+205.295%
2025-04-24	29.8000	31.6550	29.8000	31.5700	+6.011%	62,347	+205.005%
2025-04-23	30.8500	31.2300	29.6400	29.7800	+0.540%	56,917	+223.338%
2025-04-22	29.2400	30.1352	28.6950	29.6200	+3.134%	42,496	+225.084%
2025-04-21	29.4700	29.4700	28.4900	28.7200	-3.753%	46,502	+235.272%
2025-04-17	30.1000	30.3950	29.4641	29.8400	-0.962%	41,628	+222.688%
2025-04-16	29.5900	30.2350	29.3500	30.1300	+0.500%	41,669	+219.582%
2025-04-15	29.1400	30.2700	29.1400	29.9800	+1.011%	41,786	+221.181%
2025-04-14	30.4100	30.4100	28.9680	29.6800	-0.902%	55,887	+224.427%
2025-04-11	29.0100	30.0162	28.1800	29.9500	+1.698%	56,796	+221.503%
2025-04-10	28.3000	29.7100	27.7800	29.4500	-0.034%	115,787	+226.961%
2025-04-09	26.5700	30.5200	26.3070	29.4600	+10.669%	73,124	+226.850%
2025-04-08	28.6800	28.6800	26.0700	26.6200	-1.407%	68,078	+261.721%
2025-04-07	25.2900	28.4200	24.7800	27.0000	+0.446%	113,787	+256.630%
2025-04-04	26.0000	27.1500	24.9000	26.8800	-2.890%	116,805	+258.222%
2025-04-03	27.9500	28.1000	26.9900	27.6800	-7.733%	112,381	+247.868%
2025-04-02	28.9100	30.5100	28.9100	30.0000	+1.764%	67,946	+220.967%
2025-04-01	28.7500	29.6900	28.4000	29.4800	+2.290%	70,120	+226.628%
2025-03-31	28.4700	29.0400	27.7028	28.8200	-0.860%	233,861	+234.108%
2025-03-28	30.6400	30.6400	28.8800	29.0700	-5.155%	68,348	+231.235%
2025-03-27	30.8500	31.2500	30.1700	30.6500	-0.455%	76,336	+214.160%
2025-03-26	32.1400	32.3400	30.7500	30.7900	-3.661%	75,779	+212.731%
2025-03-25	32.7300	32.7500	31.2900	31.9600	-2.472%	83,888	+201.283%
2025-03-24	31.5100	33.0000	31.5100	32.7700	+6.155%	82,124	+193.836%
2025-03-21	30.7900	31.0500	30.4250	30.8700	-1.719%	104,346	+211.921%
2025-03-20	31.3600	31.9000	31.1810	31.4100	-2.544%	67,523	+206.558%
2025-03-19	31.3400	32.4100	31.2381	32.2300	+2.873%	54,922	+198.759%
2025-03-18	31.7500	31.7500	31.0600	31.3300	-2.732%	68,183	+207.341%
2025-03-17	32.0800	32.8000	31.8110	32.2100	+0.311%	81,621	+198.944%
2025-03-14	31.8800	32.2700	30.5725	32.1100	+2.621%	76,235	+199.875%
2025-03-13	31.8900	32.0800	30.7300	31.2900	-2.705%	60,136	+207.734%
2025-03-12	31.8000	32.9950	30.8750	32.1600	+3.044%	170,256	+199.409%
2025-03-11	30.3000	31.4700	29.5500	31.2100	+2.530%	109,362	+208.523%
2025-03-10	31.3100	31.7100	30.0000	30.4400	-5.466%	141,344	+216.327%
2025-03-07	31.3100	32.2300	30.6500	32.2000	+1.834%	105,514	+199.037%
2025-03-06	31.1600	32.1170	30.8300	31.6200	-0.753%	115,797	+204.522%
2025-03-05	29.9200	31.8800	29.9200	31.8600	+6.023%	207,612	+202.228%
2025-03-04	29.9500	30.6800	29.5000	30.0500	-1.443%	117,388	+220.433%
2025-03-03	33.9200	34.5050	30.3110	30.4900	-9.873%	155,805	+215.808%
2025-02-28	32.5000	33.9600	31.8900	33.8300	+3.487%	111,369	+184.629%
2025-02-27	32.7700	34.2000	32.6100	32.6900	-1.059%	123,845	+194.555%
2025-02-26	32.8400	33.9613	32.5755	33.0400	+0.670%	91,501	+191.435%
2025-02-25	32.2000	33.2100	31.8800	32.8200	+2.211%	156,153	+193.388%
2025-02-24	33.5100	33.9300	31.8800	32.1100	-4.063%	134,317	+199.875%
2025-02-21	35.8200	36.0900	33.4300	33.4700	-4.969%	150,393	+187.690%
2025-02-20	36.1000	36.1300	34.7550	35.2200	-2.626%	106,117	+173.396%
2025-02-19	36.5500	36.8050	35.7900	36.1700	-2.031%	103,918	+166.215%
2025-02-18	37.4400	38.0100	35.7200	36.9200	-1.573%	228,703	+160.807%
2025-02-14	38.0000	38.6200	37.2900	37.5100	-0.530%	102,818	+156.705%
2025-02-13	38.0600	38.0600	36.5800	37.7100	+0.186%	109,885	+155.343%
2025-02-12	37.6700	38.0300	36.3600	37.6400	-2.030%	168,776	+155.818%
2025-02-11	38.5000	38.9900	37.8200	38.4200	-1.588%	132,049	+150.625%
2025-02-10	39.9700	40.3720	38.0500	39.0400	-1.638%	210,273	+146.644%

document.getElementById("kvfM3p").onerror = function(){this.style.display='none';}; .dark-mode .k6fzTt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6fzTt{ color: #333333; background-color: white; border: 2px solid #333333; }GHMGraham Corporationstock NYSE

GHM
Graham Corporation
stock NYSE