Graham Corporation (GHM) Historical Stock Data
29.48 ↑0.66 (2.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHM is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 28.75 | 29.48 | ↑$0.73 (2.54%) | 28.40 | 29.69 | 70.12K |
| 2025-03-31 | 28.47 | 28.82 | ↑$0.35 (1.23%) | 27.70 | 29.04 | 233.86K |
| 2025-03-28 | 30.64 | 29.07 | ↓$1.57 (-5.12%) | 28.88 | 30.64 | 68.35K |
| 2025-03-27 | 30.85 | 30.65 | ↓$0.20 (-0.65%) | 30.17 | 31.25 | 76.34K |
| 2025-03-26 | 32.14 | 30.79 | ↓$1.35 (-4.20%) | 30.75 | 32.34 | 76.43K |
| 2025-03-25 | 32.73 | 31.96 | ↓$0.77 (-2.35%) | 31.29 | 32.75 | 84.77K |
| 2025-03-24 | 31.51 | 32.77 | ↑$1.26 (4.00%) | 31.51 | 33.00 | 82.23K |
| 2025-03-21 | 30.79 | 30.87 | ↑$0.08 (0.26%) | 30.43 | 31.05 | 110.02K |
| 2025-03-20 | 31.36 | 31.41 | ↑$0.05 (0.16%) | 31.18 | 31.90 | 68K |
| 2025-03-19 | 31.34 | 32.23 | ↑$0.89 (2.84%) | 31.24 | 32.41 | 55.12K |
| 2025-03-18 | 31.75 | 31.33 | ↓$0.42 (-1.32%) | 31.06 | 31.75 | 70.20K |
| 2025-03-17 | 32.08 | 32.21 | ↑$0.13 (0.41%) | 31.81 | 32.80 | 86.58K |
| 2025-03-14 | 31.88 | 32.11 | ↑$0.23 (0.72%) | 30.57 | 32.27 | 76.76K |
| 2025-03-13 | 31.89 | 31.29 | ↓$0.60 (-1.88%) | 30.73 | 32.08 | 60.89K |
| 2025-03-12 | 31.80 | 32.16 | ↑$0.36 (1.13%) | 30.88 | 33.00 | 171.69K |
| 2025-03-11 | 30.30 | 31.21 | ↑$0.91 (3.00%) | 29.55 | 31.47 | 112.60K |
| 2025-03-10 | 31.31 | 30.44 | ↓$0.87 (-2.78%) | 30.00 | 31.71 | 141.77K |
| 2025-03-07 | 31.31 | 32.20 | ↑$0.89 (2.84%) | 30.65 | 32.23 | 105.82K |
| 2025-03-06 | 31.16 | 31.62 | ↑$0.46 (1.48%) | 30.83 | 32.12 | 116.23K |
| 2025-03-05 | 29.92 | 31.86 | ↑$1.94 (6.48%) | 29.92 | 31.88 | 207.93K |
| 2025-03-04 | 29.95 | 30.05 | ↑$0.10 (0.33%) | 29.50 | 30.68 | 117.39K |
| 2025-03-03 | 33.92 | 30.49 | ↓$3.43 (-10.11%) | 30.31 | 34.51 | 155.90K |
| 2025-02-28 | 32.50 | 33.83 | ↑$1.33 (4.09%) | 31.89 | 33.96 | 112.89K |
| 2025-02-27 | 32.77 | 32.69 | ↓$0.08 (-0.24%) | 32.61 | 34.20 | 125.24K |
| 2025-02-26 | 32.84 | 33.04 | ↑$0.20 (0.61%) | 32.58 | 33.96 | 91.90K |
| 2025-02-25 | 32.20 | 32.82 | ↑$0.62 (1.93%) | 31.88 | 33.21 | 159.13K |
| 2025-02-24 | 33.51 | 32.11 | ↓$1.40 (-4.18%) | 31.88 | 33.93 | 135.05K |
| 2025-02-21 | 35.82 | 33.47 | ↓$2.35 (-6.56%) | 33.43 | 36.09 | 151.48K |
| 2025-02-20 | 36.10 | 35.22 | ↓$0.88 (-2.44%) | 34.76 | 36.13 | 106.94K |
| 2025-02-19 | 36.55 | 36.17 | ↓$0.38 (-1.04%) | 35.79 | 36.81 | 106.18K |
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?