Get the Stockscreener App
47.77
2.85%
-1.40
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 September 05, 2025, is $47.77.
- Graham Corp all-time high stock price is $58.00, occurred on July 31, 2025.
- The lowest Graham Corp stock price recorded was $6.51 on July 06, 2022. Since then, Graham Corp's stock price has risen over 633.79% to $47.77 now.
- The 52-week high stock price for GHM is $58.00, representing a 21.42% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for GHM is $24.78, indicating a -48.13% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Graham Corp (GHM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $49.70 | $47.66 | $2.04 | 70,926.0 | -2.85% |
| Sep 04, 2025 | $49.28 | $47.26 | $2.02 | 98,575.0 | +3.76% |
| Sep 03, 2025 | $48.44 | $46.88 | $1.56 | 85,414.0 | -1.23% |
| Sep 02, 2025 | $49.20 | $47.70 | $1.51 | 68,780.0 | -2.18% |
| Aug 29, 2025 | $49.25 | $47.15 | $2.10 | 89,817.0 | -0.24% |
| Aug 28, 2025 | $50.55 | $48.50 | $2.05 | 71,593.0 | -1.95% |
| Aug 27, 2025 | $51.00 | $49.78 | $1.22 | 72,044.0 | -0.46% |
| Aug 26, 2025 | $50.49 | $48.82 | $1.67 | 67,878.0 | +2.90% |
| Aug 25, 2025 | $51.24 | $48.90 | $2.34 | 93,045.0 | -2.63% |
| Aug 22, 2025 | $51.19 | $48.92 | $2.27 | 93,287.0 | +3.24% |
| Aug 21, 2025 | $49.55 | $47.17 | $2.38 | 107,579.0 | +1.44% |
| Aug 20, 2025 | $48.41 | $47.04 | $1.37 | 75,292.0 | -0.68% |
| Aug 19, 2025 | $50.20 | $48.19 | $2.01 | 76,568.0 | -3.32% |
| Aug 18, 2025 | $50.28 | $49.47 | $0.81 | 78,053.0 | +0.64% |
| Aug 15, 2025 | $50.51 | $49.31 | $1.20 | 78,333.0 | -0.94% |
| Aug 14, 2025 | $51.51 | $49.94 | $1.57 | 79,647.0 | -3.35% |
| Aug 13, 2025 | $52.68 | $49.63 | $3.05 | 147,067.0 | +3.39% |
| Aug 12, 2025 | $51.00 | $48.87 | $2.13 | 114,539.0 | +3.55% |
| Aug 11, 2025 | $49.20 | $46.80 | $2.40 | 104,056.0 | +0.35% |
| Aug 08, 2025 | $50.02 | $48.10 | $1.92 | 109,599.0 | -1.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $49.70 | $46.88 | $2.82 | 394,621.0 | -2.61% |
| Aug, 2025 | $57.71 | $46.08 | $11.63 | 2,490,241.0 | -14.17% |
| Jul, 2025 | $58.00 | $48.80 | $9.20 | 2,213,259.0 | +15.43% |
| Jun, 2025 | $51.28 | $38.93 | $12.35 | 2,577,711.0 | +25.56% |
| May, 2025 | $41.18 | $30.51 | $10.67 | 1,352,046.0 | +29.36% |
| Apr, 2025 | $31.94 | $24.78 | $7.16 | 1,385,180.0 | +5.76% |
| Mar, 2025 | $34.51 | $27.70 | $6.80 | 2,166,163.0 | -14.81% |
| Feb, 2025 | $52.00 | $31.88 | $20.12 | 3,129,092.0 | -25.52% |
| Jan, 2025 | $49.28 | $40.50 | $8.78 | 1,564,495.0 | +2.14% |
Graham Corp Stock (GHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.50 | $39.56 | $6.94 | 1,535,993.0 | +1.05% |
| Nov, 2024 | $45.67 | $27.41 | $18.26 | 1,569,476.0 | +59.96% |
| Oct, 2024 | $31.98 | $28.00 | $3.98 | 655,270.0 | -5.31% |
| Sep, 2024 | $31.51 | $27.48 | $4.03 | 778,028.0 | -7.07% |
| Aug, 2024 | $33.12 | $27.67 | $5.45 | 1,000,060.0 | -2.84% |
| Jul, 2024 | $33.64 | $27.00 | $6.64 | 1,705,501.0 | +16.37% |
| Jun, 2024 | $31.07 | $25.22 | $5.85 | 2,983,643.0 | +4.10% |
| May, 2024 | $30.50 | $26.44 | $4.06 | 1,185,248.0 | -2.84% |
| 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% |
0.58%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):