GHM - GRAHAM CORP
86.98
1.520 1.748%
Share volume: 128,025
Last Updated: 03-10-2026
Machinery/General Industrial Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$85.46
1.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $85.19 | $85.19 | $90.00 | $90.00 | $85.05 | $85.05 | $86.98 | $86.98 | 128,025 | $128,025.00 |
| 03-09-2026 | $79.60 | $79.60 | $85.84 | $85.84 | $78.97 | $78.97 | $85.46 | $85.46 | 117,063 | $117,063.00 |
| 03-06-2026 | $81.18 | $81.18 | $83.50 | $83.50 | $80.00 | $80.00 | $81.62 | $81.62 | 95,348 | $95,348.00 |
| 03-05-2026 | $85.00 | $85.00 | $85.00 | $85.00 | $80.92 | $80.92 | $84.02 | $84.02 | 96,750 | $96,750.00 |
| 03-04-2026 | $86.08 | $86.08 | $86.88 | $86.88 | $82.75 | $82.75 | $86.07 | $86.07 | 80,265 | $80,265.00 |
| 03-03-2026 | $83.11 | $83.11 | $84.15 | $84.15 | $78.20 | $78.20 | $83.99 | $83.99 | 128,663 | $128,663.00 |
| 03-02-2026 | $80.41 | $80.41 | $88.27 | $88.27 | $80.41 | $80.41 | $87.12 | $87.12 | 173,406 | $173,406.00 |
| 02-27-2026 | $80.80 | $80.80 | $81.47 | $81.47 | $79.32 | $79.32 | $81.22 | $81.22 | 86,170 | $86,170.00 |
| 02-26-2026 | $81.51 | $81.51 | $83.21 | $83.21 | $79.00 | $79.00 | $82.29 | $82.29 | 103,478 | $103,478.00 |
| 02-25-2026 | $82.64 | $82.64 | $82.86 | $82.86 | $80.06 | $80.06 | $80.78 | $80.78 | 131,351 | $131,351.00 |