Skip to main content
GHM logo

Graham Corporation

GHMNYSEIndustrialsSpecialty Industrial Machinery

$71.15Today:- (-)1Y +16.47%

As of Oct 15, 2026 close

Market cap
$833.17M
P/E (TTM)
70.51
Forward P/E
79.86
Dividend yield
-
52-week range
$52.57$125.82
Volume (live)
-
Avg. volume (3M)
179.22K

Graham (GHM) Historical Stock Prices

Analyze Graham (GHM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Graham (GHM) Interactive Price Chart

Interactive historical price chart showing Graham stock price movements and trends across multiple time periods.

Loading chart...

GHM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GHM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202671.7973.0368.2671.1571.15268.12K
Oct 14, 202675.5175.5168.5073.3673.36603.00K
Oct 13, 202680.4781.0577.2777.5877.58239.31K
Oct 12, 202682.5983.2481.2481.2881.28117.32K
Oct 9, 202682.6284.1581.3282.3782.37126.97K
Oct 8, 202683.1184.2580.3381.5581.55187.72K
Oct 7, 202685.0087.1383.1384.3484.34155.11K
Oct 6, 202692.0292.0588.0088.2888.28144.15K
Oct 5, 202691.4692.7789.5990.4890.48124.13K
Oct 2, 202691.0593.9889.2691.4991.49254.34K
Oct 1, 202686.7887.0084.4986.9086.90158.09K
Sep 30, 202687.1587.1685.3886.3186.31277.34K
Sep 29, 202687.2688.6285.8586.1586.15141.66K
Sep 28, 202686.8988.0785.5187.2387.23115.66K
Sep 25, 202688.1190.2086.9187.2187.21115.70K
Sep 24, 202686.1587.9785.4487.5387.53212.30K
Sep 23, 202686.0687.9185.4487.8087.80137.47K
Sep 22, 202685.7687.8385.7386.9486.94155.58K
Sep 21, 202685.3686.5584.3485.8785.87145.14K
Sep 18, 202687.0187.0181.9784.0484.04378.09K
Sep 17, 202688.2888.8083.5483.6283.62112.97K
Sep 16, 202685.3686.9383.1985.2885.28149.32K
Sep 15, 202684.7885.8682.2583.6883.68155.08K
Sep 14, 202683.8085.6982.8583.6983.69148.23K
Sep 11, 202687.5089.7087.1987.9087.90117.95K
Sep 10, 202685.7687.7385.2385.4985.49121.65K
Sep 9, 202687.8490.6486.7187.4887.48118.46K
Sep 8, 202687.5890.2287.5688.7488.74115.42K
Sep 4, 202686.4389.3286.4387.7887.78128.05K
Sep 3, 202684.4486.1482.7585.9685.96152.39K
Sep 2, 202683.7384.2882.6383.2283.22141.04K
Sep 1, 202686.1586.1581.9783.4983.49170.91K
Aug 31, 202686.4587.4383.3287.2187.21237.44K
Aug 28, 202692.7793.7386.0686.0886.08164.09K
Aug 27, 202693.0895.1892.6793.3893.38193.01K
Aug 26, 202693.7594.2589.7891.8691.86300.08K
Aug 25, 202699.99100.6593.1693.2093.20228.20K
Aug 24, 2026100.59100.6295.0197.1697.16184.97K
Aug 21, 2026101.46102.7596.75101.49101.49247.78K
Aug 20, 2026103.56103.6699.3899.9999.99179.76K
Aug 19, 2026112.44112.44103.32104.81104.81156.45K
Aug 18, 2026112.94113.19109.93111.17111.17152.87K
Aug 17, 2026115.39116.63113.69115.48115.48121.76K
Aug 14, 2026110.49114.12109.93113.99113.99146.53K
Aug 13, 2026113.33113.33109.66111.08111.08198.13K
Aug 12, 2026111.57113.50110.73113.11113.11128.38K
Aug 11, 2026110.11113.88107.54108.76108.76114.46K
Aug 10, 2026111.33111.33107.23108.75108.75227.42K
Aug 7, 2026107.00112.19102.16111.68111.68251.27K
Aug 6, 2026106.04108.89102.26104.96104.96243.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.