Graham Corporation GHM
NYSE · United States · Producer Manufacturing
$86.90+0.59 (+0.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86.90 | +0.68% | $86.78 | $87.00 | $84.49 | 158.40K |
| 2026-09-30 | $86.31 | +0.19% | $87.15 | $87.16 | $85.38 | 278.60K |
| 2026-09-29 | $86.15 | -1.24% | $87.26 | $88.62 | $85.85 | 142.40K |
| 2026-09-28 | $87.23 | +0.02% | $86.89 | $88.07 | $85.51 | 115.70K |
| 2026-09-25 | $87.21 | -0.37% | $88.11 | $90.20 | $86.91 | 116.70K |
| 2026-09-24 | $87.53 | -0.31% | $86.15 | $87.97 | $85.44 | 212.90K |
| 2026-09-23 | $87.80 | +0.99% | $86.06 | $87.91 | $85.44 | 140.70K |
| 2026-09-22 | $86.94 | +1.25% | $85.76 | $87.83 | $85.73 | 156.70K |
| 2026-09-21 | $85.87 | +2.18% | $85.36 | $86.55 | $84.34 | 145.20K |
| 2026-09-18 | $84.04 | +0.50% | $87.01 | $87.01 | $81.97 | 381.50K |
| 2026-09-17 | $83.62 | -1.95% | $88.28 | $88.80 | $83.54 | 120.20K |
| 2026-09-16 | $85.28 | +1.91% | $85.36 | $86.93 | $83.20 | 156.00K |
| 2026-09-15 | $83.68 | -0.01% | $84.78 | $85.87 | $82.25 | 159.30K |
| 2026-09-14 | $83.69 | -4.79% | $83.80 | $85.69 | $82.85 | 148.20K |
| 2026-09-11 | $87.90 | +2.82% | $87.50 | $89.70 | $87.19 | 123.10K |
| 2026-09-10 | $85.49 | -2.27% | $85.76 | $87.73 | $85.23 | 125.00K |
| 2026-09-09 | $87.48 | -1.42% | $87.84 | $90.64 | $86.71 | 118.80K |
| 2026-09-08 | $88.74 | +1.09% | $87.58 | $90.22 | $87.56 | 128.50K |
| 2026-09-04 | $87.78 | +2.12% | $86.43 | $89.32 | $86.43 | 133.40K |
| 2026-09-03 | $85.96 | +3.29% | $84.44 | $86.14 | $82.75 | 171.00K |
| 2026-09-02 | $83.22 | -0.32% | $83.73 | $84.28 | $82.63 | 148.70K |
| 2026-09-01 | $83.49 | -4.27% | $86.15 | $86.15 | $81.97 | 217.10K |
| 2026-08-31 | $87.21 | +1.31% | $86.45 | $87.43 | $83.32 | 241.70K |
| 2026-08-28 | $86.08 | -7.82% | $92.77 | $93.74 | $86.06 | 167.00K |
| 2026-08-27 | $93.38 | +1.65% | $93.08 | $95.18 | $92.67 | 193.10K |
| 2026-08-26 | $91.86 | -1.44% | $93.75 | $94.25 | $89.78 | 300.20K |
| 2026-08-25 | $93.20 | -4.08% | $99.99 | $100.65 | $93.16 | 228.30K |
| 2026-08-24 | $97.16 | -4.27% | $100.59 | $100.62 | $95.01 | 186.00K |
| 2026-08-21 | $101.49 | +1.50% | $101.46 | $102.75 | $96.76 | 247.80K |
| 2026-08-20 | $99.99 | -4.60% | $103.56 | $103.66 | $99.38 | 179.80K |
| 2026-08-19 | $104.81 | -5.72% | $112.44 | $112.44 | $103.32 | 156.50K |
| 2026-08-18 | $111.17 | -3.73% | $112.94 | $113.19 | $109.93 | 157.50K |
| 2026-08-17 | $115.48 | +1.31% | $115.39 | $116.63 | $113.69 | 124.80K |
| 2026-08-14 | $113.99 | +2.62% | $110.49 | $114.12 | $109.93 | 147.60K |
| 2026-08-13 | $111.08 | -1.79% | $113.33 | $113.33 | $109.66 | 254.30K |
| 2026-08-12 | $113.11 | +4.00% | $111.57 | $113.50 | $110.73 | 130.30K |
| 2026-08-11 | $108.76 | +0.01% | $110.11 | $113.88 | $107.54 | 167.40K |
| 2026-08-10 | $108.75 | -2.62% | $111.33 | $111.33 | $107.23 | 229.10K |
| 2026-08-07 | $111.68 | +6.40% | $107.00 | $112.19 | $102.16 | 254.80K |
| 2026-08-06 | $104.96 | +0.47% | $106.04 | $108.89 | $102.26 | 243.00K |
| 2026-08-05 | $104.47 | -0.31% | $105.74 | $108.16 | $104.37 | 123.00K |
| 2026-08-04 | $104.80 | +5.95% | $101.79 | $106.52 | $99.83 | 172.40K |
| 2026-08-03 | $98.91 | +3.14% | $96.26 | $99.13 | $94.05 | 165.40K |
| 2026-07-31 | $95.90 | +1.78% | $96.10 | $99.03 | $93.90 | 197.80K |
| 2026-07-30 | $94.22 | +6.72% | $91.52 | $96.47 | $90.01 | 191.30K |
| 2026-07-29 | $88.29 | -11.55% | $98.49 | $98.88 | $87.98 | 452.10K |
| 2026-07-28 | $99.82 | -4.30% | $103.29 | $103.29 | $97.77 | 153.00K |
| 2026-07-27 | $104.30 | +0.36% | $104.92 | $106.23 | $97.85 | 148.70K |
| 2026-07-24 | $103.93 | -1.49% | $107.08 | $107.86 | $102.43 | 172.40K |
| 2026-07-23 | $105.50 | +0.11% | $104.99 | $108.34 | $104.81 | 199.40K |
| 2026-07-22 | $105.38 | -2.62% | $108.45 | $108.45 | $104.21 | 191.60K |
| 2026-07-21 | $108.22 | +2.95% | $107.68 | $110.22 | $105.05 | 208.40K |
| 2026-07-20 | $105.12 | -2.48% | $108.88 | $114.17 | $104.00 | 179.30K |
| 2026-07-17 | $107.79 | -0.33% | $103.63 | $111.44 | $103.08 | 1.01M |
| 2026-07-16 | $108.15 | -1.86% | $106.91 | $113.19 | $106.03 | 327.80K |
| 2026-07-15 | $110.20 | +2.94% | $108.95 | $113.74 | $108.20 | 277.40K |
| 2026-07-14 | $107.05 | +4.24% | $106.28 | $107.98 | $104.84 | 138.90K |
| 2026-07-13 | $102.70 | -4.41% | $106.40 | $107.92 | $102.70 | 172.60K |
| 2026-07-10 | $107.44 | -1.06% | $108.29 | $110.70 | $106.00 | 191.80K |
| 2026-07-09 | $108.59 | +1.82% | $109.79 | $111.48 | $108.24 | 149.30K |
| 2026-07-08 | $106.65 | +0.50% | $104.20 | $106.83 | $102.94 | 200.20K |
| 2026-07-07 | $106.12 | -8.48% | $115.81 | $115.81 | $104.52 | 243.60K |
| 2026-07-06 | $115.95 | +0.46% | $115.92 | $119.46 | $115.29 | 211.10K |
| 2026-07-02 | $115.42 | -3.37% | $121.23 | $121.23 | $113.33 | 175.90K |
| 2026-07-01 | $119.44 | -3.51% | $121.65 | $122.08 | $118.62 | 219.30K |
| 2026-06-30 | $123.79 | +3.31% | $121.50 | $125.82 | $121.10 | 295.50K |
| 2026-06-29 | $119.82 | -1.51% | $121.66 | $123.39 | $118.92 | 291.40K |
| 2026-06-26 | $121.66 | -0.95% | $120.60 | $123.83 | $119.15 | 555.70K |
| 2026-06-25 | $122.83 | +6.51% | $118.21 | $124.03 | $118.15 | 324.60K |
| 2026-06-24 | $115.32 | +5.06% | $108.65 | $116.86 | $108.65 | 310.60K |
| 2026-06-23 | $109.77 | +1.72% | $106.39 | $112.02 | $104.93 | 344.90K |
| 2026-06-22 | $107.91 | -2.55% | $111.03 | $111.03 | $105.12 | 262.80K |
| 2026-06-18 | $110.73 | -4.45% | $117.74 | $118.00 | $108.17 | 372.20K |
| 2026-06-17 | $115.89 | +2.15% | $112.23 | $119.04 | $111.87 | 305.70K |
| 2026-06-16 | $113.45 | +5.47% | $109.77 | $115.79 | $108.79 | 250.50K |
| 2026-06-15 | $107.57 | +3.54% | $106.72 | $108.79 | $104.37 | 385.10K |
| 2026-06-12 | $103.89 | +0.86% | $104.16 | $106.61 | $103.02 | 194.40K |
| 2026-06-11 | $103.00 | +7.22% | $98.02 | $105.29 | $98.02 | 382.70K |
| 2026-06-10 | $96.06 | -4.21% | $99.81 | $104.29 | $94.01 | 186.60K |
| 2026-06-09 | $100.28 | +5.18% | $97.26 | $104.63 | $93.93 | 327.50K |
| 2026-06-08 | $95.34 | -10.98% | $94.98 | $99.97 | $88.00 | 559.30K |
| 2026-06-05 | $107.10 | -0.80% | $106.48 | $110.01 | $104.61 | 224.10K |
| 2026-06-04 | $107.96 | +3.94% | $103.61 | $108.84 | $101.35 | 266.80K |
| 2026-06-03 | $103.87 | -2.11% | $105.04 | $108.33 | $102.39 | 428.00K |
| 2026-06-02 | $106.11 | +6.74% | $99.54 | $106.89 | $99.54 | 252.10K |
| 2026-06-01 | $99.41 | -0.73% | $99.36 | $100.62 | $95.85 | 222.40K |
| 2026-05-29 | $100.14 | -0.11% | $99.97 | $100.28 | $94.65 | 514.60K |
| 2026-05-28 | $100.25 | +0.27% | $98.61 | $102.37 | $96.00 | 361.50K |
| 2026-05-27 | $99.98 | -0.02% | $101.19 | $101.19 | $95.00 | 318.40K |
| 2026-05-26 | $100.00 | +5.31% | $97.28 | $101.75 | $96.30 | 319.20K |