Graham Corporation Common Stock (GHM)

Historical Prices For Graham Corporation Common Stock (GHM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.91	30.51	28.91	30.00	67,946	30.00
4/01/2025	28.75	29.69	28.40	29.48	70,120	29.48
3/31/2025	28.47	29.04	27.70	28.82	233,861	28.82
3/28/2025	30.64	30.64	28.88	29.07	68,348	29.07
3/27/2025	30.85	31.25	30.17	30.65	76,336	30.65
3/26/2025	32.14	32.34	30.75	30.79	76,430	30.79
3/25/2025	32.73	32.75	31.29	31.96	84,762	31.96
3/24/2025	31.51	33.00	31.51	32.77	82,233	32.77
3/21/2025	30.79	31.05	30.43	30.87	110,020	30.87
3/20/2025	31.36	31.90	31.18	31.41	67,997	31.41
3/19/2025	31.34	32.41	31.24	32.23	55,122	32.23
3/18/2025	31.75	31.75	31.06	31.33	70,203	31.33
3/17/2025	32.08	32.80	31.81	32.21	86,577	32.21
3/14/2025	31.88	32.27	30.57	32.11	76,764	32.11
3/13/2025	31.89	32.08	30.73	31.29	60,886	31.29
3/12/2025	31.80	32.99	30.88	32.16	171,693	32.16
3/11/2025	30.30	31.47	29.55	31.21	112,501	31.21
3/10/2025	31.31	31.71	30.00	30.44	141,765	30.44
3/07/2025	31.31	32.23	30.65	32.20	105,816	32.20
3/06/2025	31.16	32.12	30.83	31.62	116,230	31.62
3/05/2025	29.92	31.88	29.92	31.86	207,934	31.86
3/04/2025	29.95	30.68	29.50	30.05	117,388	30.05
3/03/2025	33.92	34.51	30.31	30.49	155,903	30.49
2/28/2025	32.50	33.96	31.89	33.83	112,890	33.83
2/27/2025	32.77	34.20	32.61	32.69	125,240	32.69
2/26/2025	32.84	33.96	32.58	33.04	91,899	33.04
2/25/2025	32.20	33.21	31.88	32.82	159,134	32.82
2/24/2025	33.51	33.93	31.88	32.11	135,047	32.11
2/21/2025	35.82	36.09	33.43	33.47	151,482	33.47
2/20/2025	36.10	36.13	34.76	35.22	106,938	35.22
2/19/2025	36.55	36.80	35.79	36.17	106,184	36.17
2/18/2025	37.44	38.01	35.72	36.92	231,240	36.92
2/14/2025	38.00	38.62	37.29	37.51	104,196	37.51
2/13/2025	38.06	38.06	36.58	37.71	110,628	37.71
2/12/2025	37.67	38.03	36.36	37.64	169,239	37.64
2/11/2025	38.50	38.99	37.82	38.42	132,680	38.42
2/10/2025	39.97	40.37	38.05	39.04	209,873	39.04
2/07/2025	39.55	40.14	36.43	39.69	622,530	39.69
2/06/2025	52.00	52.00	46.03	47.28	182,937	47.28
2/05/2025	48.65	51.16	48.57	49.72	232,351	49.72
2/04/2025	45.50	47.41	45.16	46.90	94,404	46.90
2/03/2025	43.87	45.48	43.23	45.04	83,174	45.04
1/31/2025	46.64	47.43	44.78	45.42	109,469	45.42
1/30/2025	45.00	46.83	45.00	46.26	72,393	46.26
1/29/2025	44.53	45.31	43.84	44.42	62,128	44.42
1/28/2025	44.13	45.34	44.00	44.67	129,899	44.67
1/27/2025	45.58	45.58	43.43	43.69	77,186	43.69
1/24/2025	46.87	48.10	45.87	46.71	57,933	46.71
1/23/2025	46.81	47.70	46.74	47.05	61,618	47.05
1/22/2025	47.04	47.40	46.12	46.95	83,953	46.95
1/21/2025	45.53	47.14	45.53	46.80	63,082	46.80
1/17/2025	45.01	45.11	44.02	44.75	54,397	44.75
1/16/2025	43.97	44.37	43.27	44.27	54,915	44.27
1/15/2025	44.25	44.25	43.01	43.97	49,921	43.97
1/14/2025	42.92	43.64	42.27	42.87	55,305	42.87
1/13/2025	40.59	42.45	40.50	42.37	55,318	42.37
1/10/2025	42.25	42.46	41.04	41.42	62,277	41.42
1/08/2025	43.12	43.56	42.54	43.19	70,306	43.19
1/07/2025	45.22	45.65	42.46	43.64	88,017	43.64
1/06/2025	48.70	49.28	44.54	45.38	157,414	45.38
1/03/2025	44.60	47.61	44.60	47.26	143,593	47.26