Dark

GHM
Graham Corporation
stock NYSE

At Close

Sep 15, 2026 3:59:58 PM EDT

83.61USD-0.090%(-0.08)155,073

71.54Bid 95.42Ask 23.88Spread

Pre-market

Sep 15, 2026 9:00:30 AM EDT

83.60USD-0.108%(-0.09)200

After-hours

Sep 15, 2026 4:10:30 PM EDT

83.68USD+0.078%(+0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	84.5700	85.9900	82.2500	83.6100	-0.096%	155,073	0.000%
2026-09-14	83.8000	85.6900	82.8500	83.6900	-4.790%	153,579	-0.096%
2026-09-11	87.5000	89.7000	87.1900	87.9000	+2.819%	123,097	-4.881%
2026-09-10	85.7600	87.7300	85.2300	85.4900	-2.275%	124,994	-2.199%
2026-09-09	87.8400	90.6350	86.7100	87.4800	-1.420%	118,754	-4.424%
2026-09-08	87.5800	90.2150	87.5600	88.7400	+1.094%	128,483	-5.781%
2026-09-04	86.4300	89.3200	86.4300	87.7800	+2.117%	133,359	-4.751%
2026-09-03	84.4400	86.1400	82.7500	85.9600	+3.292%	170,987	-2.734%
2026-09-02	83.7300	84.2800	82.6275	83.2200	-0.323%	148,713	+0.469%
2026-09-01	86.1500	86.1500	81.9700	83.4900	-4.266%	217,115	+0.144%
2026-08-31	86.4500	87.4300	83.3200	87.2100	+1.313%	241,654	-4.128%
2026-08-28	92.7700	93.7350	86.0600	86.0800	-7.818%	166,984	-2.869%
2026-08-27	93.0800	95.1800	92.6700	93.3800	+1.655%	193,088	-10.463%
2026-08-26	93.7500	94.2500	89.7750	91.8600	-1.438%	300,504	-8.981%
2026-08-25	99.9900	100.6500	93.1600	93.2000	-4.076%	228,301	-10.290%
2026-08-24	100.5900	100.6200	95.0100	97.1600	-4.266%	186,011	-13.946%
2026-08-21	101.4600	102.7450	96.7550	101.4900	+1.500%	247,777	-17.617%
2026-08-20	103.5600	103.6600	99.3800	99.9900	-4.599%	179,758	-16.382%
2026-08-19	112.4400	112.4400	103.3200	104.8100	-5.721%	156,475	-20.227%
2026-08-18	112.9400	113.1900	109.9329	111.1700	-3.732%	157,507	-24.791%
2026-08-17	115.3900	116.6300	113.6900	115.4800	+1.307%	124,797	-27.598%
2026-08-14	110.4900	114.1200	109.9300	113.9900	+2.620%	147,602	-26.651%
2026-08-13	113.3300	113.3300	109.6550	111.0800	-1.795%	254,320	-24.730%
2026-08-12	111.5700	113.5000	110.7300	113.1100	+4.000%	130,276	-26.081%
2026-08-11	110.1100	113.8799	107.5400	108.7600	+0.009%	167,363	-23.124%
2026-08-10	111.3300	111.3300	107.2300	108.7500	-2.624%	229,057	-23.117%
2026-08-07	107.0000	112.1900	102.1600	111.6800	+6.402%	254,857	-25.134%
2026-08-06	106.0400	108.8900	102.2600	104.9600	+0.469%	243,016	-20.341%
2026-08-05	105.7400	108.1600	104.3670	104.4700	-0.315%	123,013	-19.967%
2026-08-04	101.7900	106.5200	99.8300	104.8000	+5.955%	172,383	-20.219%
2026-08-03	96.2600	99.1300	94.0500	98.9100	+3.139%	165,384	-15.469%
2026-07-31	96.1000	99.0299	93.9000	95.9000	+1.783%	197,765	-12.815%
2026-07-30	91.5200	96.4700	90.0100	94.2200	+6.717%	191,336	-11.261%
2026-07-29	98.4900	98.8800	87.9750	88.2900	-11.551%	452,165	-5.301%
2026-07-28	103.2900	103.2900	97.7650	99.8200	-4.295%	152,973	-16.239%
2026-07-27	104.9200	106.2300	97.8500	104.3000	+0.356%	148,684	-19.837%
2026-07-24	107.0800	107.8600	102.4300	103.9300	-1.488%	172,381	-19.552%
2026-07-23	104.9900	108.3350	104.8100	105.5000	+0.114%	199,405	-20.749%
2026-07-22	108.4500	108.4500	104.2100	105.3800	-2.624%	191,594	-20.659%
2026-07-21	107.6800	110.2150	105.0500	108.2200	+2.949%	208,438	-22.741%
2026-07-20	108.8800	114.1700	104.0000	105.1200	-2.477%	179,276	-20.462%
2026-07-17	103.6300	111.4400	103.0800	107.7900	-0.333%	1,010,990	-22.433%
2026-07-16	106.9100	113.1899	106.0300	108.1500	-1.860%	327,834	-22.691%
2026-07-15	108.9500	113.7350	108.2000	110.2000	+2.943%	277,414	-24.129%
2026-07-14	106.2800	107.9800	104.8400	107.0500	+4.236%	138,906	-21.896%
2026-07-13	106.4000	107.9200	102.7000	102.7000	-4.412%	172,718	-18.588%
2026-07-10	108.2900	110.6950	106.0000	107.4400	-1.059%	191,834	-22.180%
2026-07-09	109.7900	111.4750	108.2400	108.5900	+1.819%	149,270	-23.004%
2026-07-08	104.2000	106.8300	102.9406	106.6500	+0.499%	200,197	-21.603%
2026-07-07	115.8100	115.8100	104.5201	106.1200	-8.478%	243,599	-21.212%
2026-07-06	115.9200	119.4600	115.2900	115.9500	+0.459%	211,060	-27.891%
2026-07-02	121.2300	121.2300	113.3295	115.4200	-3.366%	175,871	-27.560%
2026-07-01	121.6500	122.0800	118.6200	119.4400	-3.514%	219,253	-29.998%
2026-06-30	121.5000	125.8200	121.1016	123.7900	+3.313%	295,525	-32.458%
2026-06-29	121.6600	123.3850	118.9200	119.8200	-1.512%	291,422	-30.220%
2026-06-26	120.6000	123.8300	119.1500	121.6600	-0.953%	555,730	-31.276%
2026-06-25	118.2100	124.0300	118.1500	122.8300	+6.512%	324,643	-31.930%
2026-06-24	108.6500	116.8550	108.6500	115.3200	+5.056%	310,595	-27.497%
2026-06-23	106.3900	112.0150	104.9300	109.7700	+1.724%	344,906	-23.832%
2026-06-22	111.0300	111.0300	105.1200	107.9100	-2.547%	262,948	-22.519%
2026-06-18	117.7400	118.0000	108.1700	110.7300	-4.452%	372,183	-24.492%
2026-06-17	112.2300	119.0400	111.8650	115.8900	+2.151%	305,735	-27.854%
2026-06-16	109.7700	115.7900	108.7900	113.4500	+5.466%	250,522	-26.302%
2026-06-15	106.7200	108.7900	104.3700	107.5700	+3.542%	385,057	-22.274%
2026-06-12	104.1600	106.6100	103.0200	103.8900	+0.864%	194,380	-19.521%
2026-06-11	98.0200	105.2900	98.0200	103.0000	+7.225%	382,663	-18.825%
2026-06-10	99.8100	104.2900	94.0100	96.0600	-4.208%	186,671	-12.961%
2026-06-09	97.2600	104.6300	93.9300	100.2800	+5.181%	327,510	-16.623%
2026-06-08	94.9800	99.9700	88.0000	95.3400	-10.980%	559,306	-12.303%
2026-06-05	106.4800	110.0099	104.6100	107.1000	-0.797%	224,099	-21.933%
2026-06-04	103.6100	108.8420	101.3512	107.9600	+3.938%	267,023	-22.555%
2026-06-03	105.0400	108.3300	102.3900	103.8700	-2.111%	427,967	-19.505%
2026-06-02	99.5400	106.8900	99.5400	106.1100	+6.740%	252,195	-21.204%
2026-06-01	99.3600	100.6200	95.8500	99.4100	-0.729%	222,419	-15.894%
2026-05-29	99.9700	100.2800	94.6450	100.1400	-0.110%	514,618	-16.507%
2026-05-28	98.6100	102.3700	96.0000	100.2500	+0.270%	361,531	-16.599%
2026-05-27	101.1850	101.1900	95.0000	99.9800	-0.020%	318,374	-16.373%
2026-05-26	97.2800	101.7500	96.3000	100.0000	+5.307%	319,323	-16.390%
2026-05-22	93.8900	95.8800	91.0100	94.9600	+2.526%	183,903	-11.952%
2026-05-21	94.5400	96.3650	91.9600	92.6200	-3.501%	229,021	-9.728%
2026-05-20	93.7100	96.0800	91.6100	95.9800	+3.260%	195,048	-12.888%
2026-05-19	92.6900	94.8700	90.0450	92.9500	-1.526%	258,497	-10.048%
2026-05-18	98.5100	98.5100	93.5200	94.3900	-3.958%	212,898	-11.421%
2026-05-15	95.8300	99.1700	93.0001	98.2800	-0.526%	157,666	-14.927%
2026-05-14	103.0400	103.5250	98.1700	98.8000	-3.166%	164,106	-15.374%
2026-05-13	99.9500	103.2400	98.5200	102.0300	+2.936%	150,225	-18.054%
2026-05-12	96.9600	99.4250	94.1300	99.1200	+0.814%	265,975	-15.648%
2026-05-11	98.0900	99.5900	93.1100	98.3200	+0.132%	415,605	-14.961%
2026-05-08	97.4000	99.4700	94.9800	98.1900	+1.143%	185,495	-14.849%
2026-05-07	97.5100	98.7950	93.0600	97.0800	+0.393%	238,364	-13.875%
2026-05-06	100.5600	100.9600	96.2400	96.7000	-1.206%	104,333	-13.537%
2026-05-05	95.1200	99.6500	95.1200	97.8800	+4.483%	81,021	-14.579%
2026-05-04	95.0000	97.3142	92.4350	93.6800	-1.181%	251,703	-10.749%
2026-05-01	95.3500	96.8000	94.0200	94.8000	-0.420%	122,087	-11.804%
2026-04-30	91.5100	95.7294	89.3858	95.2000	+4.892%	101,668	-12.174%
2026-04-29	92.5200	92.8700	89.3000	90.7600	-1.892%	161,717	-7.878%
2026-04-28	93.8900	93.8900	89.7600	92.5100	-2.271%	218,329	-9.621%
2026-04-27	97.7800	98.3300	93.2600	94.6600	-2.813%	199,745	-11.673%
2026-04-24	97.6000	98.3200	95.1950	97.4000	-0.205%	92,200	-14.158%
2026-04-23	95.7600	98.3981	95.5900	97.6000	+2.954%	86,589	-14.334%
2026-04-22	93.0100	95.2200	93.0100	94.8000	+3.302%	83,550	-11.804%
2026-04-21	92.1100	94.3300	90.0000	91.7700	-0.098%	159,699	-8.892%
2026-04-20	95.1400	95.9900	91.8600	91.8600	-3.691%	120,354	-8.981%
2026-04-17	92.5100	97.0200	91.4250	95.3800	+4.848%	141,296	-12.340%
2026-04-16	91.6700	92.8200	90.4200	90.9700	-1.087%	175,375	-8.091%
2026-04-15	92.9400	92.9400	86.5000	91.9700	-0.723%	218,215	-9.090%
2026-04-14	94.1600	94.9699	92.3200	92.6400	-0.920%	155,078	-9.747%
2026-04-13	90.8900	93.6200	89.6600	93.5000	+2.646%	133,524	-10.578%
2026-04-10	92.3300	92.3300	89.5750	91.0900	-0.752%	101,343	-8.212%
2026-04-09	89.5000	94.9200	88.2250	91.7800	+2.456%	145,850	-8.902%
2026-04-08	90.0000	91.7000	88.4500	89.5800	+5.575%	233,274	-6.664%
2026-04-07	82.2000	85.2300	81.5000	84.8500	+2.563%	83,677	-1.461%
2026-04-06	81.2500	83.1100	80.1850	82.7300	+1.822%	105,608	+1.064%
2026-04-02	79.0000	82.5900	78.2700	81.2500	-0.733%	130,461	+2.905%
2026-04-01	80.6200	84.1200	79.0400	81.8500	+3.713%	110,392	+2.150%
2026-03-31	77.4800	79.3000	75.9500	78.9200	+4.585%	224,876	+5.943%
2026-03-30	78.8500	78.8500	74.7003	75.4600	-3.417%	164,969	+10.800%
2026-03-27	77.5400	78.9300	76.9600	78.1300	-0.090%	70,657	+7.014%
2026-03-26	83.7500	85.1225	77.4400	78.2000	-8.666%	170,415	+6.918%
2026-03-25	86.0200	88.4200	85.0600	85.6200	+0.812%	111,194	-2.348%
2026-03-24	83.6600	86.6700	82.5800	84.9300	+0.879%	103,068	-1.554%
2026-03-23	82.9500	86.0950	81.6050	84.1900	+5.330%	111,112	-0.689%
2026-03-20	82.2900	83.0100	79.6700	79.9300	-3.326%	200,513	+4.604%
2026-03-19	78.8900	84.2150	76.5000	82.6800	+2.542%	114,132	+1.125%
2026-03-18	82.6900	84.8999	80.5000	80.6300	-1.430%	101,548	+3.696%
2026-03-17	81.1900	83.4300	80.0000	81.8000	+2.122%	93,263	+2.213%
2026-03-16	81.2500	83.8300	80.1000	80.1000	+0.062%	96,982	+4.382%
2026-03-13	80.9500	83.7250	78.6100	80.0500	-1.112%	126,007	+4.447%
2026-03-12	83.5600	89.6800	80.6850	80.9500	-5.133%	162,718	+3.286%
2026-03-11	85.7600	88.5400	84.7200	85.3300	-1.897%	67,394	-2.016%
2026-03-10	85.1900	90.0000	85.0450	86.9800	+1.779%	128,029	-3.874%
2026-03-09	79.6000	85.8400	78.9700	85.4600	+4.705%	117,064	-2.165%
2026-03-06	81.1800	83.5000	80.0000	81.6200	-2.856%	95,348	+2.438%
2026-03-05	85.0000	85.0000	80.9150	84.0200	-2.382%	96,750	-0.488%
2026-03-04	86.0800	86.8800	82.7500	86.0700	+2.476%	80,265	-2.858%
2026-03-03	83.1100	84.1500	78.2000	83.9900	-3.593%	128,664	-0.452%
2026-03-02	80.4100	88.2700	80.4100	87.1200	+7.264%	173,407	-4.029%
2026-02-27	80.8000	81.4700	79.3200	81.2200	-1.300%	86,170	+2.943%
2026-02-26	81.5100	83.2100	79.0000	82.2900	+1.869%	103,388	+1.604%
2026-02-25	82.6400	82.8550	80.0600	80.7800	-1.488%	131,351	+3.503%
2026-02-24	77.5500	82.2200	76.5300	82.0000	+5.738%	141,572	+1.963%
2026-02-23	80.4100	80.4100	76.6500	77.5500	-4.271%	80,366	+7.814%
2026-02-20	79.5400	81.4700	79.1050	81.0100	+1.516%	63,109	+3.209%
2026-02-19	80.0000	80.6600	78.0900	79.8000	-0.759%	105,197	+4.774%
2026-02-18	82.5400	84.7000	80.0000	80.4100	-2.035%	72,767	+3.980%
2026-02-17	82.5400	84.3600	80.0000	82.0800	-2.749%	99,813	+1.864%
2026-02-13	84.2700	87.6299	83.1100	84.4000	+0.620%	71,245	-0.936%
2026-02-12	89.6600	90.7300	83.8701	83.8800	-4.973%	105,706	-0.322%
2026-02-11	91.5800	91.9100	85.9800	88.2700	-0.943%	147,565	-5.279%
2026-02-10	88.5800	90.6500	86.6200	89.1100	+4.761%	188,262	-6.172%
2026-02-09	82.8700	87.9500	82.5400	85.0600	+2.186%	182,159	-1.705%
2026-02-06	78.3400	84.5800	75.6050	83.2400	+12.868%	207,843	+0.444%
2026-02-05	72.3000	75.0099	71.6300	73.7500	+0.765%	118,158	+13.369%
2026-02-04	76.8500	77.7400	70.2700	73.1900	-3.938%	141,391	+14.237%
2026-02-03	74.0600	76.1900	73.3450	76.1900	+3.971%	99,346	+9.739%
2026-02-02	69.8400	74.7400	69.6500	73.2800	+4.805%	90,904	+14.097%
2026-01-30	70.9000	72.2500	69.5000	69.9200	-1.521%	73,644	+19.580%
2026-01-29	69.8900	71.5300	66.4300	71.0000	+2.572%	113,964	+17.761%
2026-01-28	70.4000	70.6550	66.4000	69.2200	-1.871%	138,860	+20.789%
2026-01-27	74.1100	75.9799	67.7000	70.5400	-7.489%	164,352	+18.528%
2026-01-26	73.5100	79.1300	73.1501	76.2500	+1.396%	120,022	+9.652%
2026-01-23	74.7400	75.6000	72.7800	75.2000	+0.414%	110,903	+11.184%
2026-01-22	75.0400	76.8100	72.7100	74.8900	+0.483%	79,562	+11.644%
2026-01-21	73.2500	75.2500	70.7700	74.5300	+2.871%	106,110	+12.183%
2026-01-20	72.9400	74.0000	71.8200	72.4500	-2.345%	84,287	+15.404%
2026-01-16	72.7300	75.3600	72.0000	74.1900	+0.843%	98,949	+12.697%
2026-01-15	72.9600	74.4012	71.9422	73.5700	+1.252%	78,530	+13.647%
2026-01-14	72.8300	73.9422	70.9949	72.6600	-0.398%	70,624	+15.070%
2026-01-13	72.2000	74.3000	69.8300	72.9500	+1.081%	110,973	+14.613%
2026-01-12	70.5500	73.0200	68.8650	72.1700	+1.720%	69,698	+15.851%
2026-01-09	69.4500	71.2699	68.7400	70.9500	+2.307%	87,790	+17.844%
2026-01-08	66.0700	69.6900	65.5950	69.3500	+4.474%	89,636	+20.562%
2026-01-07	67.2100	68.1300	65.9800	66.3800	-2.080%	79,906	+25.957%
2026-01-06	69.6800	69.8050	66.0000	67.7900	-3.157%	157,784	+23.337%
2026-01-05	68.0000	72.9900	67.9900	70.0000	+5.453%	182,771	+19.443%
2026-01-02	64.8300	66.6050	64.8300	66.3800	+3.347%	74,110	+25.957%
2025-12-31	66.5400	66.8200	64.2100	64.2300	-2.401%	212,137	+30.173%
2025-12-30	68.1000	68.4800	65.4950	65.8100	-3.221%	78,471	+27.048%
2025-12-29	71.0200	71.9000	67.4100	68.0000	-4.935%	108,534	+22.956%
2025-12-26	70.5500	72.0000	69.7200	71.5300	+1.303%	142,647	+16.888%
2025-12-24	69.8400	72.0900	68.5750	70.6100	+1.597%	117,468	+18.411%
2025-12-23	65.5000	70.4300	64.8450	69.5000	+7.270%	295,865	+20.302%
2025-12-22	62.0200	64.9100	61.9000	64.7900	+5.230%	81,957	+29.048%
2025-12-19	60.7000	62.2900	60.3600	61.5700	+1.200%	113,407	+35.797%
2025-12-18	62.3600	63.8400	60.7950	60.8400	-0.734%	74,975	+37.426%
2025-12-17	64.4500	65.6600	61.1300	61.2900	-5.300%	78,570	+36.417%
2025-12-16	64.2100	65.3650	63.7050	64.7200	+0.920%	81,767	+29.187%
2025-12-15	63.3600	64.7700	62.9600	64.1300	+1.875%	108,074	+30.376%
2025-12-12	64.6500	64.6500	62.4100	62.9500	-2.448%	77,946	+32.820%
2025-12-11	64.4000	65.5460	63.1150	64.5300	+0.326%	134,923	+29.568%
2025-12-10	61.6600	66.1000	60.7295	64.3200	+3.859%	136,148	+29.991%
2025-12-09	59.3400	63.0650	59.0000	61.9300	+5.126%	122,628	+35.007%
2025-12-08	58.3300	60.5500	56.7500	58.9100	+1.727%	112,839	+41.928%
2025-12-05	59.3900	59.3900	55.7601	57.9100	-1.698%	80,688	+44.379%
2025-12-04	57.5800	59.1400	56.1950	58.9100	+2.810%	109,736	+41.928%
2025-12-03	57.1300	58.5500	55.5050	57.3000	+1.488%	126,661	+45.916%
2025-12-02	55.8500	57.1550	55.0700	56.4600	+2.135%	129,991	+48.087%
2025-12-01	56.7000	56.8100	55.1300	55.2800	-3.861%	59,598	+51.248%
2025-11-28	57.4000	57.5000	56.7800	57.5000	+0.419%	20,911	+45.409%
2025-11-26	56.6200	57.9998	56.3500	57.2600	+0.686%	58,534	+46.018%
2025-11-25	55.5700	57.4800	53.8800	56.8700	+2.579%	62,711	+47.020%
2025-11-24	54.2500	55.8094	54.2500	55.4400	+2.667%	71,416	+50.812%
2025-11-21	53.2500	55.4700	52.5700	54.0000	+0.822%	160,394	+54.833%
2025-11-20	57.2900	57.8700	53.5200	53.5600	-4.014%	111,158	+56.105%
2025-11-19	55.7600	56.9400	55.5400	55.8000	+0.813%	61,314	+49.839%
2025-11-18	55.0000	56.0100	54.1000	55.3500	-0.360%	75,854	+51.057%
2025-11-17	59.1700	59.1700	55.0900	55.5500	-5.847%	75,907	+50.513%
2025-11-14	56.7200	59.2400	55.3700	59.0000	+1.462%	97,373	+41.712%
2025-11-13	60.7400	60.8600	57.4200	58.1500	-4.516%	71,327	+43.783%
2025-11-12	59.9400	61.8201	59.9400	60.9000	+2.370%	80,997	+37.291%
2025-11-11	61.2500	62.0000	58.9700	59.4900	-4.048%	101,719	+40.545%
2025-11-10	63.7500	63.8200	60.6800	62.0000	-0.577%	123,205	+34.855%
2025-11-07	61.5700	63.4000	58.0100	62.3600	+0.354%	121,679	+34.076%
2025-11-06	63.9800	64.0900	62.0000	62.1400	-2.830%	122,760	+34.551%
2025-11-05	61.6100	64.6600	61.6100	63.9500	+3.195%	92,331	+30.743%
2025-11-04	60.6100	63.0300	60.6100	61.9700	-0.498%	130,351	+34.920%
2025-11-03	62.3400	62.6450	60.0000	62.2800	-0.016%	102,238	+34.249%
2025-10-31	62.4200	63.0300	62.1000	62.2900	+0.145%	70,168	+34.227%
2025-10-30	59.9500	62.9900	59.9500	62.2000	+2.742%	99,243	+34.421%
2025-10-29	60.7000	62.7100	60.0000	60.5400	+0.232%	150,575	+38.107%
2025-10-28	59.0600	61.1100	58.1500	60.4000	+1.941%	75,836	+38.427%
2025-10-27	63.5000	63.5000	59.2100	59.2500	-5.018%	102,572	+41.114%
2025-10-24	62.0000	63.1646	61.5100	62.3800	+1.778%	85,622	+34.033%
2025-10-23	59.2300	61.3600	59.2300	61.2900	+3.969%	190,130	+36.417%
2025-10-22	60.1100	60.1100	57.9500	58.9500	-2.481%	81,907	+41.832%
2025-10-21	60.5400	61.0812	57.3550	60.4500	-2.200%	149,909	+38.313%
2025-10-20	60.9300	61.8400	58.8000	61.8100	+3.569%	73,332	+35.269%
2025-10-17	60.5400	62.3200	59.5600	59.6800	-2.308%	85,501	+40.097%
2025-10-16	63.4200	64.0803	60.5000	61.0900	-3.109%	156,206	+36.864%
2025-10-15	61.0000	63.2100	59.7550	63.0500	+4.336%	142,816	+32.609%
2025-10-14	56.6300	61.6300	56.1600	60.4300	+4.496%	203,973	+38.358%
2025-10-13	56.1900	58.1600	55.5650	57.8300	+5.088%	133,705	+44.579%
2025-10-10	58.0000	58.5000	54.6600	55.0300	-4.891%	109,710	+51.935%
2025-10-09	56.5000	58.0700	55.9600	57.8600	+2.716%	147,492	+44.504%
2025-10-08	56.4200	57.4700	55.7100	56.3300	+1.368%	95,741	+48.429%
2025-10-07	58.0800	58.7750	55.3401	55.5700	-3.792%	149,727	+50.459%
2025-10-06	56.6900	57.7900	55.7422	57.7600	+3.088%	72,801	+44.754%
2025-10-03	57.8500	58.6100	55.7800	56.0300	-2.421%	64,619	+49.224%
2025-10-02	56.2500	57.9100	55.1000	57.4200	+2.098%	90,045	+45.611%
2025-10-01	54.0800	56.7500	53.3000	56.2400	+2.441%	107,219	+48.666%
2025-09-30	52.1400	55.0250	51.5300	54.9000	+4.931%	323,727	+52.295%
2025-09-29	54.0200	54.0200	52.0350	52.3200	-2.224%	68,162	+59.805%
2025-09-26	51.8800	53.6000	51.3600	53.5100	+3.301%	98,950	+56.251%
2025-09-25	50.1700	52.2799	50.1150	51.8000	+2.372%	103,517	+61.409%
2025-09-24	50.3300	51.0000	49.1900	50.6000	-0.628%	140,431	+65.237%
2025-09-23	51.4800	52.4300	50.5100	50.9200	-1.926%	95,180	+64.199%
2025-09-22	53.6100	53.6100	51.4100	51.9200	-3.225%	111,100	+61.036%
2025-09-19	53.9700	54.4000	53.0650	53.6500	-0.795%	224,610	+55.843%
2025-09-18	52.4400	55.2800	52.2800	54.0800	+3.443%	155,001	+54.604%
2025-09-17	52.3100	54.3000	51.5000	52.2800	-0.038%	94,022	+59.927%
2025-09-16	52.4500	53.9500	51.6000	52.3000	+1.632%	118,625	+59.866%
2025-09-15	49.5100	52.1764	48.5400	51.4600	+5.278%	143,585	+62.476%
2025-09-12	49.2200	49.9923	48.4677	48.8800	-1.392%	60,608	+71.052%
2025-09-11	48.4300	49.8300	48.1750	49.5700	+2.629%	77,125	+68.671%
2025-09-10	47.4600	48.9700	46.8700	48.3000	+1.684%	58,478	+73.106%
2025-09-09	47.7500	47.9439	46.5800	47.5000	-0.607%	53,398	+76.021%
2025-09-08	48.2400	49.4200	47.7900	47.7900	+0.042%	70,602	+74.953%
2025-09-05	49.7000	49.7000	47.6600	47.7700	-2.847%	70,926	+75.026%
2025-09-04	47.6300	49.2800	47.2600	49.1700	+3.756%	98,644	+70.043%
2025-09-03	47.8100	48.4400	46.8800	47.3900	-1.230%	85,414	+76.430%
2025-09-02	47.7600	49.2026	47.6950	47.9800	-2.181%	68,780	+74.260%
2025-08-29	49.1300	49.2490	47.1500	49.0500	-0.244%	89,817	+70.459%
2025-08-28	50.3600	50.5450	48.5000	49.1700	-1.954%	71,631	+70.043%
2025-08-27	50.8400	51.0000	49.7800	50.1500	-0.457%	72,046	+66.720%
2025-08-26	48.8200	50.4900	48.8200	50.3800	+2.900%	67,962	+65.959%
2025-08-25	50.3700	51.2400	48.9000	48.9600	-2.625%	93,045	+70.772%
2025-08-22	49.0600	51.1900	48.9200	50.2800	+3.244%	93,424	+66.289%
2025-08-21	48.1400	49.5500	47.1740	48.7000	+1.437%	107,579	+71.684%
2025-08-20	48.0900	48.4116	47.0416	48.0100	-0.683%	75,295	+74.151%
2025-08-19	50.0000	50.2000	48.1900	48.3400	-3.320%	76,569	+72.962%
2025-08-18	49.7200	50.2800	49.4700	50.0000	+0.644%	78,068	+67.220%
2025-08-15	50.2200	50.5050	49.3100	49.6800	-0.937%	74,930	+68.297%
2025-08-14	51.2200	51.5141	49.9400	50.1500	-3.353%	79,647	+66.720%
2025-08-13	50.7600	52.6800	49.6300	51.8900	+3.387%	147,144	+61.129%
2025-08-12	48.9800	51.0000	48.8700	50.1900	+3.549%	114,589	+66.587%
2025-08-11	47.9500	49.2000	46.8000	48.4700	+0.352%	104,057	+72.498%
2025-08-08	49.7200	50.0200	48.1000	48.3000	-1.929%	109,599	+73.106%
2025-08-07	50.0000	50.1501	48.3675	49.2500	+0.346%	147,093	+69.766%
2025-08-06	48.3500	50.1600	48.0100	49.0800	+4.492%	239,117	+70.355%
2025-08-05	56.9300	56.9300	46.0800	46.9700	-18.213%	341,474	+78.007%
2025-08-04	56.0000	57.7100	55.2700	57.4300	+3.459%	187,853	+45.586%
2025-08-01	55.8100	55.9100	54.2083	55.5100	-2.870%	117,246	+50.622%
2025-07-31	56.5600	58.0000	56.5600	57.1500	+1.366%	85,215	+46.299%
2025-07-30	55.9000	57.2400	55.3800	56.3800	+1.659%	138,277	+48.297%
2025-07-29	56.7700	56.9600	54.1712	55.4600	-0.484%	85,753	+50.757%
2025-07-28	55.0000	55.7600	54.3000	55.7300	+1.475%	76,556	+50.027%
2025-07-25	54.2900	54.9300	53.6200	54.9200	+1.534%	66,458	+52.240%
2025-07-24	54.5900	54.5900	53.4590	54.0900	-0.698%	91,022	+54.576%
2025-07-23	53.7600	54.6500	52.8300	54.4700	+2.696%	91,786	+53.497%
2025-07-22	51.4100	53.3700	51.0773	53.0400	+2.275%	114,746	+57.636%
2025-07-21	51.6200	52.6600	51.2000	51.8600	+0.993%	89,030	+61.223%
2025-07-18	51.9100	52.0550	51.1100	51.3500	-1.079%	73,591	+62.824%
2025-07-17	51.3100	52.2400	51.1400	51.9100	+1.189%	84,734	+61.067%
2025-07-16	51.0500	51.5800	49.4900	51.3000	+1.104%	81,280	+62.982%
2025-07-15	51.3600	51.6506	50.1900	50.7400	-0.177%	102,557	+64.781%
2025-07-14	50.2500	51.1599	50.1600	50.8300	+0.415%	129,646	+64.489%
2025-07-11	50.9400	51.4100	50.5100	50.6200	-1.594%	100,343	+65.172%
2025-07-10	52.9000	52.9000	51.0300	51.4400	-2.539%	91,615	+62.539%
2025-07-09	52.7200	53.8499	51.2700	52.7800	+0.476%	106,881	+58.412%
2025-07-08	53.1200	53.5253	51.9150	52.5300	-0.285%	130,746	+59.166%
2025-07-07	52.5600	53.2500	50.7300	52.6800	-0.133%	141,985	+58.713%
2025-07-03	50.5200	52.9400	50.5200	52.7500	+3.982%	106,807	+58.502%
2025-07-02	49.3400	50.7800	49.1400	50.7300	+3.531%	115,325	+64.814%
2025-07-01	49.2600	50.4100	48.8000	49.0000	-1.030%	151,362	+70.633%
2025-06-30	50.4300	51.0000	48.4801	49.5100	-2.096%	284,230	+68.875%
2025-06-27	49.6400	51.2800	49.2750	50.5700	+1.485%	191,325	+65.335%
2025-06-26	48.5000	49.9700	48.5000	49.8300	+3.813%	98,451	+67.790%
2025-06-25	48.4900	49.2650	47.6950	48.0000	-0.394%	105,453	+74.188%
2025-06-24	48.6900	49.3300	47.4100	48.1900	-0.434%	171,298	+73.501%
2025-06-23	45.2300	48.7700	45.0000	48.4000	+7.412%	155,695	+72.748%
2025-06-20	46.5300	46.7500	45.0200	45.0600	-2.383%	115,488	+85.553%
2025-06-18	46.1400	46.8593	45.9420	46.1600	-0.195%	103,341	+81.131%
2025-06-17	47.0400	47.2800	46.2500	46.2500	-2.282%	89,584	+80.778%
2025-06-16	46.6100	48.0500	46.6100	47.3300	+2.379%	76,839	+76.653%
2025-06-13	45.9900	47.0000	45.4840	46.2300	-1.617%	110,649	+80.857%
2025-06-12	45.4900	47.8400	45.4888	46.9900	+2.419%	83,034	+77.931%
2025-06-11	46.5200	46.7450	45.2600	45.8800	-1.333%	109,970	+82.236%
2025-06-10	44.8300	47.3000	44.0500	46.5000	+4.120%	222,340	+79.806%
2025-06-09	49.5000	50.9700	44.2100	44.6600	+6.333%	399,122	+87.215%
2025-06-06	42.0000	42.5375	41.5314	42.0000	+1.818%	63,301	+99.071%
2025-06-05	41.1900	41.4300	40.6050	41.2500	+0.880%	44,560	+102.691%
2025-06-04	40.9200	41.0100	40.3200	40.8900	-0.024%	44,209	+104.475%
2025-06-03	39.3300	41.0999	39.3300	40.9000	+3.913%	55,108	+104.425%
2025-06-02	39.6700	40.1600	38.9300	39.3600	-0.178%	62,127	+112.424%
2025-05-30	38.8400	40.2450	38.5800	39.4300	+0.331%	67,226	+112.047%
2025-05-29	40.1800	40.2700	39.3000	39.3000	-1.207%	65,617	+112.748%
2025-05-28	40.4500	40.6700	38.4700	39.7800	-2.428%	70,705	+110.181%
2025-05-27	37.6800	41.1838	37.6800	40.7700	+10.818%	117,863	+105.077%
2025-05-23	35.8500	37.0400	35.8500	36.7900	+0.054%	40,743	+127.263%
2025-05-22	36.7900	37.0319	36.0000	36.7700	-0.729%	48,669	+127.386%
2025-05-21	37.3100	37.8900	36.5000	37.0400	-2.475%	47,128	+125.729%
2025-05-20	37.9900	38.3950	37.5030	37.9800	+0.132%	71,532	+120.142%
2025-05-19	36.7000	38.2200	36.7000	37.9300	+1.716%	50,225	+120.432%
2025-05-16	36.9300	37.7400	36.3700	37.2900	+1.057%	82,045	+124.216%
2025-05-15	37.2700	37.5300	36.7750	36.9000	-1.757%	41,589	+126.585%
2025-05-14	37.2700	37.8450	36.9700	37.5600	+0.562%	83,415	+122.604%
2025-05-13	36.2000	37.8350	36.2000	37.3500	+3.577%	83,019	+123.855%
2025-05-12	36.1400	37.4700	35.2800	36.0600	+3.413%	106,449	+131.864%
2025-05-09	35.3000	35.5800	34.2650	34.8700	-0.514%	32,835	+139.776%
2025-05-08	33.9400	35.2550	33.4450	35.0500	+5.604%	56,425	+138.545%
2025-05-07	33.6200	33.9700	32.9000	33.1900	+0.181%	46,553	+151.913%
2025-05-06	32.2900	33.6500	31.9300	33.1300	+0.699%	63,538	+152.369%
2025-05-05	32.7300	33.4083	32.3800	32.9000	-0.664%	52,285	+154.134%
2025-05-02	32.5200	33.4331	32.0900	33.1200	+3.500%	57,145	+152.446%
2025-05-01	30.6200	32.3200	30.5100	32.0000	+4.987%	67,203	+161.281%
2025-04-30	30.0300	30.5150	29.5800	30.4800	0.000%	36,979	+174.311%
2025-04-29	30.9500	31.1600	30.4000	30.4800	-1.295%	66,921	+174.311%
2025-04-28	31.6400	31.9400	30.3100	30.8800	-2.093%	55,074	+170.758%
2025-04-25	31.2900	31.7135	30.2180	31.5400	-0.095%	53,518	+165.092%
2025-04-24	29.8000	31.6550	29.8000	31.5700	+6.011%	62,347	+164.840%
2025-04-23	30.8500	31.2300	29.6400	29.7800	+0.540%	56,917	+180.759%
2025-04-22	29.2400	30.1352	28.6950	29.6200	+3.134%	42,496	+182.275%
2025-04-21	29.4700	29.4700	28.4900	28.7200	-3.753%	46,502	+191.121%
2025-04-17	30.1000	30.3950	29.4641	29.8400	-0.962%	41,628	+180.194%
2025-04-16	29.5900	30.2350	29.3500	30.1300	+0.500%	41,669	+177.498%
2025-04-15	29.1400	30.2700	29.1400	29.9800	+1.011%	41,786	+178.886%
2025-04-14	30.4100	30.4100	28.9680	29.6800	-0.902%	55,887	+181.705%
2025-04-11	29.0100	30.0162	28.1800	29.9500	+1.698%	56,796	+179.165%
2025-04-10	28.3000	29.7100	27.7800	29.4500	-0.034%	115,787	+183.905%
2025-04-09	26.5700	30.5200	26.3070	29.4600	+10.669%	73,124	+183.809%
2025-04-08	28.6800	28.6800	26.0700	26.6200	-1.407%	68,078	+214.087%
2025-04-07	25.2900	28.4200	24.7800	27.0000	+0.446%	113,787	+209.667%
2025-04-04	26.0000	27.1500	24.9000	26.8800	-2.890%	116,805	+211.049%
2025-04-03	27.9500	28.1000	26.9900	27.6800	-7.733%	112,381	+202.059%
2025-04-02	28.9100	30.5100	28.9100	30.0000	+1.764%	67,946	+178.700%
2025-04-01	28.7500	29.6900	28.4000	29.4800	+2.290%	70,120	+183.616%
2025-03-31	28.4700	29.0400	27.7028	28.8200	-0.860%	233,861	+190.111%
2025-03-28	30.6400	30.6400	28.8800	29.0700	-5.155%	68,348	+187.616%
2025-03-27	30.8500	31.2500	30.1700	30.6500	-0.455%	76,336	+172.790%
2025-03-26	32.1400	32.3400	30.7500	30.7900	-3.661%	75,779	+171.549%

document.getElementById("TFyn7D").onerror = function(){this.style.display='none';}; .dark-mode .c4GYKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4GYKC{ color: #333333; background-color: white; border: 2px solid #333333; }GHMGraham Corporationstock NYSE

GHM
Graham Corporation
stock NYSE