Graham Corporation (GHM) Historical Stock Data
39.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHM is up 0.97% a day on average. There have been 17 days where Graham Corporation closed green and 13 days where GHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 40.45 | 39.78 | ↓$0.67 (-1.66%) | 38.47 | 40.67 | 70.71K |
| 2025-05-27 | 37.68 | 40.77 | ↑$3.09 (8.20%) | 37.68 | 41.18 | 117.86K |
| 2025-05-23 | 35.85 | 36.79 | ↑$0.94 (2.62%) | 35.85 | 37.04 | 40.74K |
| 2025-05-22 | 36.79 | 36.77 | ↓$0.02 (-0.05%) | 36.11 | 37.03 | 48.67K |
| 2025-05-21 | 37.31 | 37.04 | ↓$0.27 (-0.72%) | 36.50 | 37.79 | 47.13K |
| 2025-05-20 | 37.99 | 37.98 | ↓$0.01 (-0.03%) | 37.50 | 38.40 | 71.53K |
| 2025-05-19 | 36.70 | 37.93 | ↑$1.23 (3.35%) | 36.70 | 38.22 | 50.23K |
| 2025-05-16 | 36.93 | 37.29 | ↑$0.36 (0.97%) | 36.37 | 37.74 | 82.05K |
| 2025-05-15 | 37.27 | 36.90 | ↓$0.37 (-0.99%) | 36.78 | 37.53 | 41.59K |
| 2025-05-14 | 37.27 | 37.56 | ↑$0.29 (0.78%) | 36.97 | 37.85 | 83.42K |
| 2025-05-13 | 36.20 | 37.35 | ↑$1.15 (3.18%) | 36.20 | 37.84 | 83.02K |
| 2025-05-12 | 36.14 | 36.06 | ↓$0.08 (-0.22%) | 35.28 | 37.23 | 106.45K |
| 2025-05-09 | 35.30 | 34.87 | ↓$0.43 (-1.22%) | 34.27 | 35.58 | 28.27K |
| 2025-05-08 | 33.94 | 35.05 | ↑$1.11 (3.27%) | 33.45 | 35.26 | 56.42K |
| 2025-05-07 | 33.62 | 33.19 | ↓$0.43 (-1.28%) | 32.99 | 33.97 | 46.55K |
| 2025-05-06 | 32.29 | 33.13 | ↑$0.84 (2.60%) | 32.09 | 33.65 | 63.53K |
| 2025-05-05 | 32.73 | 32.90 | ↑$0.17 (0.52%) | 32.38 | 33.41 | 52.29K |
| 2025-05-02 | 32.52 | 33.12 | ↑$0.60 (1.85%) | 32.09 | 33.43 | 57.14K |
| 2025-05-01 | 30.62 | 32.00 | ↑$1.38 (4.51%) | 30.51 | 32.31 | 67.20K |
| 2025-04-30 | 30.03 | 30.48 | ↑$0.45 (1.50%) | 29.61 | 30.52 | 36.98K |
| 2025-04-29 | 30.95 | 30.48 | ↓$0.47 (-1.52%) | 30.41 | 31.16 | 66.92K |
| 2025-04-28 | 31.64 | 30.88 | ↓$0.76 (-2.40%) | 30.31 | 31.94 | 55.07K |
| 2025-04-25 | 31.29 | 31.54 | ↑$0.25 (0.80%) | 30.22 | 31.71 | 53.52K |
| 2025-04-24 | 29.80 | 31.57 | ↑$1.77 (5.94%) | 29.80 | 31.66 | 62.33K |
| 2025-04-23 | 30.85 | 29.78 | ↓$1.07 (-3.47%) | 29.73 | 31.23 | 56.92K |
| 2025-04-22 | 29.24 | 29.62 | ↑$0.38 (1.30%) | 28.70 | 30.05 | 42.47K |
| 2025-04-21 | 29.47 | 28.72 | ↓$0.75 (-2.54%) | 28.49 | 29.47 | 46.50K |
| 2025-04-17 | 30.10 | 29.84 | ↓$0.26 (-0.86%) | 29.46 | 30.40 | 41.63K |
| 2025-04-16 | 29.59 | 30.13 | ↑$0.54 (1.82%) | 29.35 | 30.24 | 41.67K |
| 2025-04-15 | 29.14 | 29.98 | ↑$0.84 (2.88%) | 29.14 | 30.27 | 41.79K |
Create an account or log in to view more rows.
$GHM Bull trap
$GHM wtf is that dump
$GHM why spike ?
$GHM i'm out of slaps for the day
$GHM COME ON!!! Ugh!
$GHM Bullish AF ??
$GHM Ride this train. You won't regret.
$GHM Buy now
$GHM hint hint this is when you buy a few
$GHM when's the offering?