Graham Corporation GHM
83.42 USD -2.53 (-2.94%)
Regular-session close
83.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
82.83 Day range 88.25
53.56 52-week range 123.79
- YTD
- +29.88%
- 1 year
- +43.46%
GHM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.91 | 88.25 | 82.83 | 83.42 | -2.53 | -2.94% | 134,905 |
| Nov 12, 2026 | 85.01 | 87.24 | 84.74 | 85.95 | -0.74 | -0.85% | 134,300 |
| Nov 11, 2026 | 90.51 | 90.51 | 86.59 | 86.69 | -1.55 | -1.76% | 150,100 |
| Nov 10, 2026 | 87.31 | 89.50 | 86.76 | 88.24 | -0.40 | -0.45% | 172,900 |
| Nov 9, 2026 | 81.14 | 91.03 | 79.47 | 88.64 | +10.62 | +13.61% | 329,700 |
| Nov 6, 2026 | 77.00 | 78.38 | 73.50 | 78.02 | +5.92 | +8.21% | 273,700 |
| Nov 5, 2026 | 70.07 | 75.00 | 68.75 | 72.10 | +2.58 | +3.71% | 297,200 |
| Nov 4, 2026 | 75.58 | 75.81 | 68.13 | 69.52 | -4.40 | -5.95% | 251,300 |
| Nov 3, 2026 | 72.55 | 75.26 | 71.08 | 73.92 | +3.20 | +4.52% | 159,200 |
| Nov 2, 2026 | 70.96 | 73.46 | 70.56 | 70.72 | +0.77 | +1.10% | 124,700 |
| Oct 30, 2026 | 68.91 | 70.04 | 67.84 | 69.95 | -1.74 | -2.43% | 136,900 |
| Oct 29, 2026 | 70.99 | 72.44 | 69.57 | 71.69 | +0.53 | +0.74% | 126,900 |
| Oct 28, 2026 | 72.61 | 72.61 | 70.12 | 71.16 | +0.14 | +0.20% | 190,500 |
| Oct 27, 2026 | 69.33 | 71.06 | 68.05 | 71.02 | +2.75 | +4.03% | 225,600 |
| Oct 26, 2026 | 67.71 | 70.22 | 66.95 | 68.27 | +2.17 | +3.28% | 194,000 |
| Oct 23, 2026 | 63.30 | 66.71 | 62.65 | 66.10 | +1.69 | +2.62% | 224,200 |
| Oct 22, 2026 | 66.19 | 66.51 | 62.64 | 64.41 | -3.94 | -5.76% | 315,800 |
| Oct 21, 2026 | 70.30 | 70.64 | 68.20 | 68.35 | -0.30 | -0.44% | 221,600 |
| Oct 20, 2026 | 68.04 | 70.52 | 65.94 | 68.65 | -0.58 | -0.84% | 182,100 |
| Oct 19, 2026 | 70.40 | 70.92 | 68.78 | 69.23 | +0.75 | +1.10% | 277,800 |
| Oct 16, 2026 | 71.10 | 71.68 | 67.18 | 68.48 | -2.67 | -3.75% | 1,043,800 |
| Oct 15, 2026 | 71.79 | 73.03 | 68.26 | 71.15 | -2.21 | -3.01% | 268,100 |
| Oct 14, 2026 | 75.51 | 75.51 | 68.50 | 73.36 | -4.22 | -5.44% | 603,000 |
| Oct 13, 2026 | 80.47 | 81.05 | 77.27 | 77.58 | -3.70 | -4.55% | 239,500 |
| Oct 12, 2026 | 82.59 | 83.24 | 81.24 | 81.28 | -1.09 | -1.32% | 117,400 |
| Oct 9, 2026 | 82.62 | 84.15 | 81.32 | 82.37 | +0.82 | +1.01% | 132,300 |
| Oct 8, 2026 | 83.11 | 84.25 | 80.33 | 81.55 | -2.79 | -3.31% | 187,800 |
| Oct 7, 2026 | 85.00 | 87.13 | 83.13 | 84.34 | -3.94 | -4.46% | 221,500 |
| Oct 6, 2026 | 92.02 | 92.05 | 88.01 | 88.28 | -2.20 | -2.43% | 144,800 |
| Oct 5, 2026 | 91.46 | 92.77 | 89.60 | 90.48 | -1.01 | -1.10% | 124,200 |
| Oct 2, 2026 | 91.05 | 93.99 | 89.26 | 91.49 | +4.59 | +5.28% | 254,500 |
| Oct 1, 2026 | 86.78 | 87.00 | 84.49 | 86.90 | +0.59 | +0.68% | 158,400 |
| Sep 30, 2026 | 87.15 | 87.16 | 85.38 | 86.31 | +0.16 | +0.19% | 278,600 |
| Sep 29, 2026 | 87.26 | 88.62 | 85.85 | 86.15 | -1.08 | -1.24% | 142,400 |
| Sep 28, 2026 | 86.89 | 88.07 | 85.51 | 87.23 | +0.02 | +0.02% | 115,700 |
| Sep 25, 2026 | 88.11 | 90.20 | 86.91 | 87.21 | -0.32 | -0.37% | 116,700 |
| Sep 24, 2026 | 86.15 | 87.97 | 85.44 | 87.53 | -0.27 | -0.31% | 212,900 |
| Sep 23, 2026 | 86.06 | 87.91 | 85.44 | 87.80 | +0.86 | +0.99% | 140,700 |
| Sep 22, 2026 | 85.76 | 87.83 | 85.73 | 86.94 | +1.07 | +1.25% | 156,700 |
| Sep 21, 2026 | 85.36 | 86.55 | 84.34 | 85.87 | +1.83 | +2.18% | 145,200 |
| Sep 18, 2026 | 87.01 | 87.01 | 81.97 | 84.04 | +0.42 | +0.50% | 381,500 |
| Sep 17, 2026 | 88.28 | 88.80 | 83.54 | 83.62 | -1.66 | -1.95% | 120,200 |
| Sep 16, 2026 | 85.36 | 86.93 | 83.20 | 85.28 | +1.60 | +1.91% | 156,000 |
| Sep 15, 2026 | 84.78 | 85.87 | 82.25 | 83.68 | -0.01 | -0.01% | 159,300 |
| Sep 14, 2026 | 83.80 | 85.69 | 82.85 | 83.69 | -4.21 | -4.79% | 148,200 |
| Sep 11, 2026 | 87.50 | 89.70 | 87.19 | 87.90 | +2.41 | +2.82% | 123,100 |
| Sep 10, 2026 | 85.76 | 87.73 | 85.23 | 85.49 | -1.99 | -2.27% | 125,000 |
| Sep 9, 2026 | 87.84 | 90.64 | 86.71 | 87.48 | -1.26 | -1.42% | 118,800 |
| Sep 8, 2026 | 87.58 | 90.22 | 87.56 | 88.74 | +0.96 | +1.09% | 128,500 |
| Sep 4, 2026 | 86.43 | 89.32 | 86.43 | 87.78 | +1.82 | +2.12% | 133,400 |
| Sep 3, 2026 | 84.44 | 86.14 | 82.75 | 85.96 | +2.74 | +3.29% | 171,000 |
| Sep 2, 2026 | 83.73 | 84.28 | 82.63 | 83.22 | -0.27 | -0.32% | 148,700 |
| Sep 1, 2026 | 86.15 | 86.15 | 81.97 | 83.49 | -3.72 | -4.27% | 217,100 |
| Aug 31, 2026 | 86.45 | 87.43 | 83.32 | 87.21 | +1.13 | +1.31% | 241,700 |
| Aug 28, 2026 | 92.77 | 93.74 | 86.06 | 86.08 | -7.30 | -7.82% | 167,000 |
| Aug 27, 2026 | 93.08 | 95.18 | 92.67 | 93.38 | +1.52 | +1.65% | 193,100 |
| Aug 26, 2026 | 93.75 | 94.25 | 89.78 | 91.86 | -1.34 | -1.44% | 300,200 |
| Aug 25, 2026 | 99.99 | 100.65 | 93.16 | 93.20 | -3.96 | -4.08% | 228,300 |
| Aug 24, 2026 | 100.59 | 100.62 | 95.01 | 97.16 | -4.33 | -4.27% | 186,000 |
| Aug 21, 2026 | 101.46 | 102.75 | 96.76 | 101.49 | +1.50 | +1.50% | 247,800 |
| Aug 20, 2026 | 103.56 | 103.66 | 99.38 | 99.99 | -4.82 | -4.60% | 179,800 |
| Aug 19, 2026 | 112.44 | 112.44 | 103.32 | 104.81 | -6.36 | -5.72% | 156,500 |
| Aug 18, 2026 | 112.94 | 113.19 | 109.93 | 111.17 | -4.31 | -3.73% | 157,500 |
| Aug 17, 2026 | 115.39 | 116.63 | 113.69 | 115.48 | +1.49 | +1.31% | 124,800 |
| Aug 14, 2026 | 110.49 | 114.12 | 109.93 | 113.99 | +2.91 | +2.62% | 147,600 |
65 days, newest first. Daily bars as drawn on the GHM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.