Graham Corporation (GHM) Historical Stock Data

70.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GHM is up 0.35% a day on average. There have been 22 days where Graham Corporation closed green and 8 days where GHM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	69.84	70.61	↑$0.77 (1.10%)	68.58	72.09	116.73K
2025-12-23	65.50	69.50	↑$4.00 (6.11%)	64.85	70.43	267.98K
2025-12-22	62.02	64.79	↑$2.77 (4.47%)	61.90	64.91	68.16K
2025-12-19	60.70	61.57	↑$0.87 (1.43%)	60.36	62.29	57.03K
2025-12-18	62.36	60.84	↓$1.52 (-2.44%)	60.80	63.84	60.17K
2025-12-17	64.45	61.29	↓$3.16 (-4.90%)	61.13	65.66	78.56K
2025-12-16	64.21	64.72	↑$0.51 (0.79%)	63.71	65.37	68.31K
2025-12-15	63.36	64.13	↑$0.77 (1.22%)	62.96	64.66	95.99K
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