NYSE : GHM
Graham Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 69.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 821.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Graham Corporation (GHM) closed at 70.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.96 | 73.46 | 70.66 | 70.88 | 63,381 | +1.33% |
| 2026-10-30 | 68.91 | 70.04 | 67.835 | 69.95 | 136,857 | -2.43% |
| 2026-10-29 | 70.99 | 72.44 | 69.57 | 71.69 | 126,930 | +0.74% |
| 2026-10-28 | 72.61 | 72.61 | 70.12 | 71.16 | 190,548 | +0.20% |
| 2026-10-27 | 69.33 | 71.06 | 68.045 | 71.02 | 225,585 | +4.03% |
| 2026-10-26 | 67.71 | 70.22 | 66.95 | 68.27 | 193,997 | +3.28% |
| 2026-10-23 | 63.3 | 66.71 | 62.65 | 66.1 | 224,204 | +2.62% |
| 2026-10-22 | 66.19 | 66.506 | 62.64 | 64.41 | 315,833 | -5.76% |
| 2026-10-21 | 70.3 | 70.64 | 68.2 | 68.35 | 221,609 | -0.44% |
| 2026-10-20 | 68.04 | 70.52 | 65.94 | 68.65 | 182,118 | -0.84% |
| 2026-10-19 | 70.4 | 70.92 | 68.78 | 69.23 | 277,837 | +1.10% |
| 2026-10-16 | 71.1 | 71.68 | 67.18 | 68.48 | 951,290 | -3.75% |
| 2026-10-15 | 71.79 | 73.03 | 68.26 | 71.15 | 268,097 | -3.01% |
| 2026-10-14 | 75.51 | 75.51 | 68.5 | 73.36 | 603,005 | -5.44% |
| 2026-10-13 | 80.47 | 81.05 | 77.265 | 77.58 | 239,309 | -4.55% |
| 2026-10-12 | 82.59 | 83.236 | 81.244 | 81.28 | 117,324 | -1.32% |
| 2026-10-09 | 82.62 | 84.15 | 81.323 | 82.37 | 126,970 | +1.01% |
| 2026-10-08 | 83.11 | 84.252 | 80.33 | 81.55 | 187,725 | -3.31% |
| 2026-10-07 | 85 | 87.125 | 83.13 | 84.34 | 155,113 | -4.46% |
| 2026-10-06 | 92.02 | 92.05 | 88.005 | 88.28 | 144,154 | -2.43% |
| 2026-10-05 | 91.46 | 92.77 | 89.595 | 90.48 | 124,127 | -1.10% |
| 2026-10-02 | 91.05 | 93.985 | 89.261 | 91.49 | 254,342 | +5.28% |
| 2026-10-01 | 86.78 | 87 | 84.49 | 86.9 | 158,088 | +0.68% |
| 2026-09-30 | 87.15 | 87.16 | 85.38 | 86.31 | 277,336 | +0.19% |
| 2026-09-29 | 87.26 | 88.62 | 85.85 | 86.15 | 141,659 | -1.24% |
| 2026-09-28 | 86.89 | 88.07 | 85.51 | 87.23 | 115,658 | +0.02% |
| 2026-09-25 | 88.11 | 90.2 | 86.909 | 87.21 | 115,696 | -0.37% |
| 2026-09-24 | 86.15 | 87.97 | 85.44 | 87.53 | 212,301 | -0.31% |
| 2026-09-23 | 86.06 | 87.91 | 85.44 | 87.8 | 137,470 | +0.99% |
| 2026-09-22 | 85.76 | 87.83 | 85.73 | 86.94 | 155,577 | +1.25% |
| 2026-09-21 | 85.36 | 86.55 | 84.34 | 85.87 | 145,143 | +2.18% |
| 2026-09-18 | 87.01 | 87.01 | 81.967 | 84.04 | 378,092 | +0.50% |
| 2026-09-17 | 88.28 | 88.8 | 83.54 | 83.62 | 112,971 | -1.95% |
| 2026-09-16 | 85.36 | 86.928 | 83.195 | 85.28 | 149,319 | +1.91% |
| 2026-09-15 | 84.78 | 85.865 | 82.245 | 83.68 | 155,084 | -0.01% |
| 2026-09-14 | 83.8 | 85.69 | 82.85 | 83.69 | 148,231 | -4.79% |
| 2026-09-11 | 87.5 | 89.7 | 87.19 | 87.9 | 117,949 | +2.82% |
| 2026-09-10 | 85.76 | 87.73 | 85.23 | 85.49 | 121,646 | -2.27% |
| 2026-09-09 | 87.84 | 90.635 | 86.71 | 87.48 | 118,463 | -1.42% |
| 2026-09-08 | 87.58 | 90.215 | 87.56 | 88.74 | 115,419 | +1.09% |
| 2026-09-04 | 86.43 | 89.32 | 86.43 | 87.78 | 128,054 | +2.12% |
| 2026-09-03 | 84.44 | 86.14 | 82.75 | 85.96 | 152,391 | +3.29% |
| 2026-09-02 | 83.73 | 84.28 | 82.628 | 83.22 | 141,044 | -0.32% |
| 2026-09-01 | 86.15 | 86.15 | 81.97 | 83.49 | 170,906 | -4.27% |
| 2026-08-31 | 86.45 | 87.43 | 83.32 | 87.21 | 237,442 | +1.31% |
| 2026-08-28 | 92.77 | 93.735 | 86.06 | 86.08 | 164,092 | -7.82% |
| 2026-08-27 | 93.08 | 95.18 | 92.67 | 93.38 | 193,015 | +1.65% |
| 2026-08-26 | 93.75 | 94.25 | 89.775 | 91.86 | 300,079 | -1.44% |
| 2026-08-25 | 99.99 | 100.65 | 93.16 | 93.2 | 228,197 | -4.08% |
| 2026-08-24 | 100.59 | 100.62 | 95.01 | 97.16 | 184,974 | -4.27% |
| 2026-08-21 | 101.46 | 102.745 | 96.755 | 101.49 | 247,775 | +1.50% |
| 2026-08-20 | 103.56 | 103.66 | 99.38 | 99.99 | 179,756 | -4.60% |
| 2026-08-19 | 112.44 | 112.44 | 103.32 | 104.81 | 156,448 | -5.72% |
| 2026-08-18 | 112.94 | 113.19 | 109.933 | 111.17 | 152,868 | -3.73% |
| 2026-08-17 | 115.39 | 116.63 | 113.69 | 115.48 | 121,763 | +1.31% |
| 2026-08-14 | 110.49 | 114.12 | 109.93 | 113.99 | 146,525 | +2.62% |
| 2026-08-13 | 113.33 | 113.33 | 109.655 | 111.08 | 198,133 | -1.79% |
| 2026-08-12 | 111.57 | 113.5 | 110.73 | 113.11 | 128,381 | +4.00% |
| 2026-08-11 | 110.11 | 113.88 | 107.54 | 108.76 | 114,461 | +0.01% |
| 2026-08-10 | 111.33 | 111.33 | 107.23 | 108.75 | 227,418 | -2.62% |
| 2026-08-07 | 107 | 112.19 | 102.16 | 111.68 | 251,269 | +6.40% |
| 2026-08-06 | 106.04 | 108.89 | 102.26 | 104.96 | 243,014 | +0.47% |
| 2026-08-05 | 105.74 | 108.16 | 104.44 | 104.47 | 123,006 | -0.31% |
| 2026-08-04 | 101.79 | 106.52 | 99.83 | 104.8 | 172,380 | +5.95% |
| 2026-08-03 | 96.26 | 99.13 | 94.05 | 98.91 | 165,358 | +3.14% |
| 2026-07-31 | 96.1 | 99.03 | 93.9 | 95.9 | 197,702 | +1.78% |
| 2026-07-30 | 91.52 | 96.47 | 90.01 | 94.22 | 191,333 | +6.72% |
| 2026-07-29 | 98.49 | 98.88 | 87.975 | 88.29 | 451,926 | -11.55% |
| 2026-07-28 | 103.29 | 103.29 | 97.765 | 99.82 | 152,908 | -4.30% |
| 2026-07-27 | 104.92 | 106.23 | 97.85 | 104.3 | 148,681 | +0.36% |
| 2026-07-24 | 107.08 | 107.86 | 102.43 | 103.93 | 172,355 | -1.49% |
| 2026-07-23 | 104.99 | 108.335 | 104.81 | 105.5 | 199,380 | +0.11% |
| 2026-07-22 | 108.45 | 108.45 | 104.21 | 105.38 | 191,588 | -2.62% |
| 2026-07-21 | 107.68 | 110.215 | 105.05 | 108.22 | 208,328 | +2.95% |
| 2026-07-20 | 108.88 | 114.17 | 104 | 105.12 | 179,272 | -2.48% |
| 2026-07-17 | 103.63 | 111.44 | 103.08 | 107.79 | 1,010,988 | -0.33% |
| 2026-07-16 | 106.91 | 113.19 | 106.03 | 108.15 | 324,717 | -1.86% |
| 2026-07-15 | 108.95 | 113.735 | 108.2 | 110.2 | 276,494 | +2.94% |
| 2026-07-14 | 106.28 | 107.98 | 104.84 | 107.05 | 137,993 | +4.24% |
| 2026-07-13 | 106.4 | 107.92 | 102.7 | 102.7 | 170,553 | -4.41% |
| 2026-07-10 | 108.29 | 110.695 | 106 | 107.44 | 190,939 | -1.06% |
| 2026-07-09 | 109.79 | 111.475 | 108.24 | 108.59 | 147,908 | +1.82% |
| 2026-07-08 | 104.2 | 106.83 | 102.941 | 106.65 | 192,486 | +0.50% |
| 2026-07-07 | 115.81 | 115.81 | 104.52 | 106.12 | 243,592 | -8.48% |
| 2026-07-06 | 115.92 | 119.46 | 115.29 | 115.95 | 208,372 | +0.46% |
| 2026-07-02 | 121.23 | 121.23 | 113.33 | 115.42 | 173,180 | -3.37% |
| 2026-07-01 | 121.65 | 122.08 | 118.62 | 119.44 | 217,697 | -3.51% |
| 2026-06-30 | 121.5 | 125.82 | 121.102 | 123.79 | 294,718 | +3.31% |
| 2026-06-29 | 121.66 | 123.385 | 118.92 | 119.82 | 283,985 | -1.51% |
| 2026-06-26 | 120.6 | 123.83 | 119.15 | 121.66 | 548,973 | -0.95% |
| 2026-06-25 | 118.21 | 124.03 | 118.15 | 122.83 | 321,249 | +6.51% |
| 2026-06-24 | 108.65 | 116.855 | 108.65 | 115.32 | 299,083 | +5.06% |
| 2026-06-23 | 106.39 | 112.015 | 104.93 | 109.77 | 342,906 | +1.72% |
| 2026-06-22 | 111.03 | 111.03 | 105.12 | 107.91 | 259,909 | -2.55% |
| 2026-06-18 | 117.74 | 118 | 108.17 | 110.73 | 366,793 | -4.45% |
| 2026-06-17 | 112.23 | 119.04 | 111.865 | 115.89 | 303,697 | +2.15% |
| 2026-06-16 | 109.77 | 115.79 | 108.79 | 113.45 | 247,763 | +5.47% |
| 2026-06-15 | 106.72 | 108.79 | 104.37 | 107.57 | 381,612 | +3.54% |
| 2026-06-12 | 104.16 | 106.61 | 103.02 | 103.89 | 190,737 | +0.86% |
| 2026-06-11 | 98.02 | 105.29 | 98.02 | 103 | 373,021 | +7.22% |
| 2026-06-10 | 99.81 | 104.29 | 94.01 | 96.06 | 182,629 | -4.21% |
| 2026-06-09 | 97.26 | 104.63 | 93.93 | 100.28 | 311,990 | +5.18% |
| 2026-06-08 | 94.98 | 99.97 | 88 | 95.34 | 558,129 | -10.98% |
| 2026-06-05 | 106.48 | 110.01 | 104.61 | 107.1 | 222,006 | -0.80% |
| 2026-06-04 | 103.61 | 108.842 | 101.351 | 107.96 | 263,390 | +3.94% |
| 2026-06-03 | 105.04 | 108.33 | 102.39 | 103.87 | 425,346 | -2.11% |
| 2026-06-02 | 99.54 | 106.89 | 99.54 | 106.11 | 246,990 | +6.74% |
| 2026-06-01 | 99.36 | 100.62 | 95.85 | 99.41 | 222,214 | -0.73% |
| 2026-05-29 | 99.97 | 100.28 | 94.645 | 100.14 | 511,001 | -0.11% |
| 2026-05-28 | 98.61 | 102.37 | 96 | 100.25 | 355,382 | +0.27% |
| 2026-05-27 | 101.185 | 101.19 | 95 | 99.98 | 318,234 | -0.02% |
| 2026-05-26 | 97.28 | 101.75 | 96.3 | 100 | 316,729 | +5.31% |
| 2026-05-22 | 93.89 | 95.88 | 91.01 | 94.96 | 180,018 | +2.53% |
| 2026-05-21 | 94.54 | 96.365 | 91.96 | 92.62 | 228,948 | -3.50% |
| 2026-05-20 | 93.71 | 96.08 | 91.61 | 95.98 | 194,343 | +3.26% |
| 2026-05-19 | 92.69 | 94.87 | 90.045 | 92.95 | 256,973 | -1.53% |
| 2026-05-18 | 98.51 | 98.51 | 93.52 | 94.39 | 207,543 | -3.96% |
| 2026-05-15 | 95.83 | 99.17 | 93 | 98.28 | 157,666 | -0.53% |
| 2026-05-14 | 103.04 | 103.525 | 98.17 | 98.8 | 164,106 | -3.17% |
| 2026-05-13 | 99.95 | 103.24 | 98.52 | 102.03 | 150,225 | +2.94% |