Graham Corporation Common Stock (NY:GHM)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	70.90	72.25	69.50	69.92	73,644	-1.08(-1.52%)
Jan 29, 2026	69.89	71.53	66.43	71.00	113,964	+1.78(+2.57%)
Jan 28, 2026	70.40	70.66	66.40	69.22	138,357	-1.32(-1.87%)
Jan 27, 2026	74.11	75.98	67.70	70.54	164,345	-5.71(-7.49%)
Jan 26, 2026	73.51	79.13	73.15	76.25	120,032	+1.05(+1.40%)
Jan 23, 2026	74.74	75.60	72.78	75.20	110,903	+0.31(+0.41%)
Jan 22, 2026	75.04	76.81	72.71	74.89	79,562	+0.36(+0.48%)
Jan 21, 2026	73.25	75.25	70.77	74.53	106,110	+2.08(+2.87%)
Jan 20, 2026	72.94	74.00	71.82	72.45	84,267	-1.74(-2.35%)
Jan 16, 2026	72.73	75.36	72.00	74.19	98,949	+0.62(+0.84%)
Jan 15, 2026	72.96	74.40	71.94	73.57	78,530	+0.91(+1.25%)
Jan 14, 2026	72.83	73.94	70.99	72.66	70,624	-0.29(-0.40%)
Jan 13, 2026	72.20	74.30	69.83	72.95	110,972	+0.78(+1.08%)
Jan 12, 2026	70.55	73.02	68.86	72.17	69,698	+1.22(+1.72%)
Jan 09, 2026	69.45	71.27	68.74	70.95	88,245	+1.60(+2.31%)
Jan 08, 2026	66.07	69.69	65.59	69.35	89,636	+2.97(+4.47%)
Jan 07, 2026	67.21	68.13	65.98	66.38	79,906	-1.41(-2.08%)
Jan 06, 2026	69.68	69.81	66.00	67.79	157,637	-2.21(-3.16%)
Jan 05, 2026	68.00	72.99	67.99	70.00	182,608	+3.62(+5.45%)
Jan 02, 2026	64.83	66.61	64.83	66.38	74,110	+2.15(+3.35%)
Dec 31, 2025	66.54	66.82	64.21	64.23	212,137	-1.58(-2.40%)
Dec 30, 2025	68.10	68.48	65.50	65.81	78,464	-2.19(-3.22%)
Dec 29, 2025	71.02	71.90	67.41	68.00	108,432	-3.53(-4.93%)
Dec 26, 2025	70.55	72.00	69.72	71.53	142,647	+0.92(+1.30%)
Dec 24, 2025	69.84	72.09	68.58	70.61	117,468	+1.11(+1.60%)
Dec 23, 2025	65.50	70.43	64.84	69.50	295,459	+4.71(+7.27%)
Dec 22, 2025	62.02	64.91	61.90	64.79	81,957	+3.22(+5.23%)
Dec 19, 2025	60.70	62.29	60.36	61.57	113,407	+0.73(+1.20%)
Dec 18, 2025	62.36	63.84	60.80	60.84	74,975	-0.45(-0.73%)
Dec 17, 2025	64.45	65.66	61.13	61.29	78,556	-3.43(-5.30%)
Dec 16, 2025	64.21	65.36	63.70	64.72	81,767	+0.59(+0.92%)
Dec 15, 2025	63.36	64.77	62.96	64.13	108,059	+1.18(+1.87%)
Dec 12, 2025	64.65	64.65	62.41	62.95	77,946	-1.58(-2.45%)
Dec 11, 2025	64.40	65.55	63.12	64.53	134,890	+0.21(+0.33%)
Dec 10, 2025	61.66	66.10	60.73	64.32	136,111	+2.39(+3.86%)
Dec 09, 2025	59.34	63.06	59.00	61.93	122,628	+3.02(+5.13%)
Dec 08, 2025	58.33	60.55	56.75	58.91	112,697	+1.00(+1.73%)
Dec 05, 2025	59.39	59.39	55.76	57.91	80,688	-1.00(-1.70%)
Dec 04, 2025	57.58	59.14	56.20	58.91	109,736	+1.61(+2.81%)
Dec 03, 2025	57.13	58.55	55.51	57.30	126,661	+0.84(+1.49%)
Dec 02, 2025	55.85	57.16	55.07	56.46	129,991	+1.18(+2.13%)

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 Privacy Policy and Terms Of Service.