Get the Stockscreener App
30.19
3.68%
+1.0729
Graham Corp. Stock (GHM) Price History
The historical daily chart and data for Graham Corp. stock (GHM), adjusted for splits and dividends, show that the latest closing stock price as of May 20, 2024, is $30.19.
- Graham Corp. all-time high stock price is $34.73, occurred on April 03, 2024.
- The lowest Graham Corp. stock price recorded was $6.51 on July 06, 2022. Since then, Graham Corp.'s stock price has risen over 363.79% to $30.19 now.
- The 52-week high stock price for GHM is $34.73, representing a 15.01% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for GHM is $11.03, indicating a -63.47% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Graham Corp. (GHM) stock in the beginning of 2023 was $13.13. The stock closed the year at $9.62, a loss of over -26.73% for the year.
The table below shows more information about GHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $30.23 | $28.05 | $2.18 | 23,695.0 | +3.47% |
| May 17, 2024 | $29.12 | $28.17 | $0.9506 | 46,670.0 | +1.18% |
| May 16, 2024 | $29.31 | $28.60 | $0.71 | 35,857.0 | -0.59% |
| May 15, 2024 | $29.16 | $28.24 | $0.925 | 42,958.0 | +2.51% |
| May 14, 2024 | $28.71 | $28.04 | $0.6751 | 43,869.0 | -0.88% |
| May 13, 2024 | $29.02 | $28.16 | $0.86 | 48,294.0 | -1.15% |
| May 10, 2024 | $29.82 | $28.82 | $1.00 | 38,321.0 | -3.00% |
| May 09, 2024 | $29.79 | $28.83 | $0.955 | 75,917.0 | +1.54% |
| May 08, 2024 | $29.99 | $29.16 | $0.83 | 45,415.0 | -0.37% |
| May 07, 2024 | $30.50 | $29.33 | $1.17 | 88,224.0 | +0.31% |
| May 06, 2024 | $29.75 | $28.24 | $1.51 | 70,292.0 | +4.46% |
| May 03, 2024 | $28.17 | $27.59 | $0.58 | 41,811.0 | +1.08% |
| May 02, 2024 | $27.91 | $27.28 | $0.6292 | 33,624.0 | +0.33% |
| May 01, 2024 | $28.14 | $27.38 | $0.76 | 52,707.0 | -0.72% |
| Apr 30, 2024 | $28.45 | $27.79 | $0.665 | 34,808.0 | -1.76% |
| Apr 29, 2024 | $28.95 | $28.08 | $0.8662 | 52,715.0 | -0.07% |
| Apr 26, 2024 | $28.66 | $27.59 | $1.07 | 50,427.0 | +1.87% |
| Apr 25, 2024 | $28.03 | $27.52 | $0.51 | 65,596.0 | -1.10% |
| Apr 24, 2024 | $29.11 | $28.12 | $0.995 | 51,909.0 | -3.03% |
| Apr 23, 2024 | $29.19 | $27.82 | $1.37 | 61,042.0 | +3.38% |
| Apr 22, 2024 | $28.85 | $28.02 | $0.83 | 88,871.0 | +0.21% |
Graham Corp. Stock (GHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Graham Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Graham Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Graham Corp. Stock (GHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.50 | $27.28 | $3.22 | 687,654.0 | +8.23% |
| Apr, 2024 | $34.73 | $27.52 | $7.21 | 2,591,524.0 | +2.05% |
| Mar, 2024 | $27.59 | $23.29 | $4.30 | 1,137,879.0 | +15.15% |
| Feb, 2024 | $24.98 | $18.89 | $6.09 | 1,550,986.0 | +21.74% |
| Jan, 2024 | $21.00 | $18.15 | $2.85 | 1,201,511.0 | +2.58% |
Graham Corp. Stock (GHM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.93 | $17.02 | $2.91 | 1,042,074.0 | +2.37% |
| Nov, 2023 | $19.69 | $15.33 | $4.36 | 926,461.0 | +18.86% |
| Oct, 2023 | $17.44 | $15.01 | $2.43 | 736,009.0 | -6.08% |
| Sep, 2023 | $17.20 | $14.78 | $2.42 | 754,897.0 | +3.75% |
| Aug, 2023 | $17.95 | $12.53 | $5.42 | 957,246.0 | +14.29% |
| Jul, 2023 | $14.35 | $12.34 | $2.01 | 333,351.0 | +5.42% |
| Jun, 2023 | $13.49 | $11.03 | $2.46 | 775,997.0 | +19.75% |
| May, 2023 | $13.11 | $10.77 | $2.34 | 348,465.0 | -13.83% |
| Apr, 2023 | $14.26 | $12.36 | $1.90 | 413,612.0 | -1.61% |
| Mar, 2023 | $14.66 | $12.78 | $1.88 | 764,760.0 | -8.91% |
| Feb, 2023 | $14.61 | $9.59 | $5.02 | 1,260,240.0 | +48.04% |
| Jan, 2023 | $10.23 | $9.11 | $1.12 | 903,285.0 | +0.83% |
Graham Corp. Stock (GHM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.47 | $9.01 | $1.46 | 594,648.0 | +0.42% |
| Nov, 2022 | $11.22 | $8.33 | $2.89 | 464,877.0 | +7.64% |
| Oct, 2022 | $9.29 | $7.45 | $1.84 | 508,255.0 | +1.25% |
| Sep, 2022 | $10.11 | $8.19 | $1.92 | 430,820.0 | -7.76% |
| Aug, 2022 | $10.32 | $6.90 | $3.42 | 702,191.0 | +33.29% |
| Jul, 2022 | $8.27 | $6.51 | $1.76 | 628,640.0 | +3.03% |
| Jun, 2022 | $9.63 | $6.66 | $2.97 | 464,828.0 | -6.34% |
| May, 2022 | $8.77 | $7.17 | $1.60 | 205,479.0 | +1.65% |
| Apr, 2022 | $7.99 | $7.12 | $0.87 | 271,098.0 | -5.45% |
| Mar, 2022 | $8.53 | $7.21 | $1.32 | 794,676.0 | -3.75% |
| Feb, 2022 | $12.50 | $7.75 | $4.75 | 1,628,863.0 | -35.09% |
| Jan, 2022 | $13.97 | $11.66 | $2.31 | 317,363.0 | -0.80% |
1.44%
Cap:
|
Volume (24h):