Skip to main content

Graham Corporation Common Stock (NY:GHM)

49.51 -1.06 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.43 51.00 48.48 49.51 284,230 -1.06(-2.10%)
Jun 27, 2025 49.64 51.28 49.27 50.57 193,469 +0.74(+1.49%)
Jun 26, 2025 48.50 49.97 48.50 49.83 98,451 +1.83(+3.81%)
Jun 25, 2025 48.49 49.27 47.70 48.00 105,453 -0.19(-0.39%)
Jun 24, 2025 48.69 49.33 47.41 48.19 171,298 -0.21(-0.43%)
Jun 23, 2025 45.23 48.77 45.00 48.40 155,695 +3.34(+7.41%)
Jun 20, 2025 46.53 46.75 45.02 45.06 115,488 -1.10(-2.38%)
Jun 18, 2025 46.14 46.86 45.94 46.16 103,341 -0.09(-0.19%)
Jun 17, 2025 47.04 47.28 46.25 46.25 89,584 -1.08(-2.28%)
Jun 16, 2025 46.61 48.05 46.61 47.33 76,837 +1.10(+2.38%)
Jun 13, 2025 45.99 47.00 45.48 46.23 110,649 -0.76(-1.62%)
Jun 12, 2025 45.49 47.84 45.49 46.99 83,034 +1.11(+2.42%)
Jun 11, 2025 46.52 46.74 45.26 45.88 109,970 -0.62(-1.33%)
Jun 10, 2025 44.83 47.30 44.05 46.50 222,340 +1.84(+4.12%)
Jun 09, 2025 49.50 50.97 44.21 44.66 398,912 +2.66(+6.33%)
Jun 06, 2025 42.00 42.54 41.53 42.00 63,301 +0.75(+1.82%)
Jun 05, 2025 41.19 41.43 40.60 41.25 44,558 +0.36(+0.88%)
Jun 04, 2025 40.92 41.01 40.32 40.89 44,209 -0.01(-0.02%)
Jun 03, 2025 39.33 41.10 39.33 40.90 55,098 +1.54(+3.91%)
Jun 02, 2025 39.67 40.16 38.93 39.36 62,127 -0.07(-0.18%)
May 30, 2025 38.84 40.24 38.58 39.43 67,226 +0.13(+0.33%)
May 29, 2025 40.18 40.27 39.30 39.30 65,617 -0.48(-1.21%)
May 28, 2025 40.45 40.67 38.47 39.78 70,705 -0.99(-2.43%)
May 27, 2025 37.68 41.18 37.68 40.77 117,863 +3.98(+10.82%)
May 23, 2025 35.85 37.04 35.85 36.79 40,743 +0.02(+0.05%)
May 22, 2025 36.79 37.03 36.00 36.77 48,669 -0.27(-0.73%)
May 21, 2025 37.31 37.89 36.50 37.04 47,128 -0.94(-2.47%)
May 20, 2025 37.99 38.40 37.50 37.98 71,532 +0.05(+0.13%)
May 19, 2025 36.70 38.22 36.70 37.93 50,225 +0.64(+1.72%)
May 16, 2025 36.93 37.74 36.37 37.29 82,045 +0.39(+1.06%)
May 15, 2025 37.27 37.53 36.77 36.90 41,589 -0.66(-1.76%)
May 14, 2025 37.27 37.84 36.97 37.56 83,415 +0.21(+0.56%)
May 13, 2025 36.20 37.84 36.20 37.35 83,019 +1.29(+3.58%)
May 12, 2025 36.14 37.47 35.28 36.06 106,449 +1.19(+3.41%)
May 09, 2025 35.30 35.58 34.27 34.87 32,835 -0.18(-0.51%)
May 08, 2025 33.94 35.26 33.45 35.05 56,425 +1.86(+5.60%)
May 07, 2025 33.62 33.97 32.90 33.19 46,553 +0.06(+0.18%)
May 06, 2025 32.29 33.65 31.93 33.13 63,538 +0.23(+0.70%)
May 05, 2025 32.73 33.41 32.38 32.90 52,285 -0.22(-0.66%)
May 02, 2025 32.52 33.43 32.09 33.12 57,145 +1.12(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.