Graham Corporation (GHM) Historical Stock Data
62.95 ↓1.58 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHM is up 0.04% a day on average. There have been 19 days where Graham Corporation closed green and 11 days where GHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 64.65 | 62.95 | ↓$1.70 (-2.63%) | 62.41 | 64.65 | 77.95K |
| 2025-12-11 | 64.40 | 64.53 | ↑$0.13 (0.20%) | 63.12 | 65.55 | 112.01K |
| 2025-12-10 | 61.66 | 64.32 | ↑$2.66 (4.31%) | 60.73 | 66.06 | 116.54K |
| 2025-12-09 | 59.34 | 61.93 | ↑$2.59 (4.36%) | 59.00 | 63.07 | 103.56K |
| 2025-12-08 | 58.33 | 58.91 | ↑$0.58 (0.99%) | 56.75 | 60.55 | 94.63K |
| 2025-12-05 | 59.39 | 57.91 | ↓$1.48 (-2.49%) | 55.76 | 59.39 | 80.68K |
| 2025-12-04 | 57.58 | 58.91 | ↑$1.33 (2.31%) | 56.20 | 59.14 | 93.35K |
| 2025-12-03 | 57.13 | 57.30 | ↑$0.17 (0.30%) | 55.51 | 58.47 | 69.33K |
| 2025-12-02 | 55.85 | 56.46 | ↑$0.61 (1.09%) | 55.07 | 57.16 | 99.03K |
| 2025-12-01 | 56.70 | 55.28 | ↓$1.42 (-2.50%) | 55.28 | 56.81 | 25.55K |
| 2025-11-28 | 57.40 | 57.50 | ↑$0.10 (0.17%) | 56.78 | 57.50 | 20.72K |
| 2025-11-26 | 56.62 | 57.26 | ↑$0.64 (1.13%) | 56.35 | 57.99 | 48.32K |
| 2025-11-25 | 55.57 | 56.87 | ↑$1.30 (2.34%) | 53.88 | 57.48 | 62.71K |
| 2025-11-24 | 54.25 | 55.44 | ↑$1.19 (2.19%) | 54.25 | 55.81 | 71.22K |
| 2025-11-21 | 53.25 | 54.00 | ↑$0.75 (1.41%) | 52.75 | 55.47 | 133.06K |
| 2025-11-20 | 57.29 | 53.56 | ↓$3.73 (-6.51%) | 53.52 | 57.87 | 109.56K |
| 2025-11-19 | 55.76 | 55.80 | ↑$0.04 (0.07%) | 55.54 | 56.94 | 49.42K |
| 2025-11-18 | 55.00 | 55.35 | ↑$0.35 (0.64%) | 54.10 | 56.01 | 59.15K |
| 2025-11-17 | 59.17 | 55.55 | ↓$3.62 (-6.12%) | 55.09 | 59.17 | 75.84K |
| 2025-11-14 | 56.72 | 59.00 | ↑$2.28 (4.02%) | 55.37 | 59.24 | 81.05K |
| 2025-11-13 | 60.74 | 58.15 | ↓$2.59 (-4.26%) | 57.46 | 60.86 | 58.92K |
| 2025-11-12 | 59.94 | 60.90 | ↑$0.96 (1.60%) | 59.94 | 61.82 | 81K |
| 2025-11-11 | 61.25 | 59.49 | ↓$1.76 (-2.87%) | 58.97 | 62.00 | 90.26K |
| 2025-11-10 | 63.75 | 62.00 | ↓$1.75 (-2.75%) | 60.68 | 63.82 | 94.76K |
| 2025-11-07 | 61.57 | 62.36 | ↑$0.79 (1.28%) | 58.01 | 63.40 | 111.73K |
| 2025-11-06 | 63.98 | 62.14 | ↓$1.84 (-2.88%) | 62.14 | 64.09 | 108.48K |
| 2025-11-05 | 61.61 | 63.95 | ↑$2.34 (3.80%) | 61.61 | 64.66 | 92.33K |
| 2025-11-04 | 60.61 | 61.97 | ↑$1.36 (2.24%) | 60.61 | 63.03 | 108.70K |
| 2025-11-03 | 62.34 | 62.28 | ↓$0.06 (-0.10%) | 61.24 | 62.65 | 76.77K |
| 2025-10-31 | 62.42 | 62.29 | ↓$0.13 (-0.21%) | 62.10 | 63.03 | 57.72K |
Create an account or log in to view more rows.
$GHM She's gettin' ready to...
$GHM Stair stepping nicely
$GHM what time we going green?
$GHM great sale!!!! Buy buy buy
$GHM Bull trap
$GHM wtf is that dump
$GHM why spike ?
$GHM i'm out of slaps for the day
$GHM COME ON!!! Ugh!
$GHM Bullish AF ??