NYSE:GHM | Historical Stock Price | GRAHAM CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$2.13$6.23$18.24$53.36$156.131980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.20$1.204,500——
1982-12-30$1.20$1.200——
1982-12-29$1.20$1.201,500——
1982-12-28$1.17$1.1744,250——
1982-12-27$1.20$1.207,500——
1982-12-23$1.20$1.206,000——
1982-12-22$1.17$1.174,500——
1982-12-21$1.15$1.1518,000——
1982-12-20$1.17$1.1716,500——
1982-12-17$1.10$1.103,750——
1982-12-16$1.12$1.120——
1982-12-15$1.12$1.123,750——
1982-12-14$1.15$1.150——
1982-12-13$1.15$1.154,500——
1982-12-10$1.15$1.151,500——
1982-12-09$1.17$1.17750——
1982-12-08$1.15$1.154,500——
1982-12-07$1.15$1.155,250——
1982-12-06$1.17$1.17750——
1982-12-03$1.17$1.173,750——
1982-12-02$1.13$1.131,500——
1982-12-01$1.12$1.124,500——
1982-11-30$1.13$1.133,750——
1982-11-29$1.12$1.1210,500——
1982-11-26$1.15$1.150——
1982-11-24$1.15$1.156,000——
1982-11-23$1.17$1.171,500——
1982-11-22$1.15$1.155,250——
1982-11-19$1.15$1.156,000——
1982-11-18$1.15$1.150——
1982-11-17$1.15$1.1512,000——
1982-11-16$1.17$1.171,500——
1982-11-15$1.17$1.17750——
1982-11-12$1.18$1.1818,750——
1982-11-11$1.22$1.229,750——
1982-11-10$1.23$1.2312,000——
1982-11-09$1.18$1.1818,000——
1982-11-08$1.13$1.1323,250——
1982-11-05$1.15$1.1518,750——
1982-11-04$1.15$1.153,750——
1982-11-03$1.15$1.153,000——
1982-11-02$1.12$1.129,750——
1982-11-01$1.10$1.104,500——
1982-10-29$1.10$1.104,500——
1982-10-28$1.12$1.124,500——
1982-10-27$1.12$1.121,500——
1982-10-26$1.12$1.1211,250——
1982-10-25$1.10$1.1015,000——
1982-10-22$1.12$1.1234,500——
1982-10-21$1.13$1.1310,500——
1982-10-20$1.13$1.1312,750——
1982-10-19$1.12$1.121,500——
1982-10-18$1.15$1.151,500——
1982-10-15$1.15$1.1514,250——
1982-10-14$1.12$1.1210,500——
1982-10-13$1.12$1.1227,000——
1982-10-12$1.12$1.129,750——
1982-10-11$1.13$1.13750——
1982-10-08$1.13$1.135,250——
1982-10-07$1.10$1.103,000——
1982-10-06$1.08$1.085,250——
1982-10-05$1.07$1.072,250——
1982-10-04$1.05$1.050——
1982-10-01$1.05$1.051,500——
1982-09-30$1.05$1.050——
1982-09-29$1.05$1.050——
1982-09-28$1.05$1.052,250——
1982-09-27$1.03$1.034,500——
1982-09-24$1.02$1.021,500——
1982-09-23$1.00$1.003,750——
1982-09-22$1.02$1.022,250——
1982-09-21$1.03$1.031,500——
1982-09-20$1.02$1.020——
1982-09-17$1.02$1.026,750——
1982-09-16$1.05$1.050——
1982-09-15$1.05$1.056,000——
1982-09-14$1.03$1.0315,750——
1982-09-13$1.07$1.071,500——
1982-09-10$1.07$1.073,750——
1982-09-09$1.08$1.080——
1982-09-08$1.08$1.086,750——
1982-09-07$1.12$1.129,000——
1982-09-03$1.08$1.0830,750——
1982-09-02$1.13$1.130——
1982-09-01$1.13$1.132,250——
1982-08-31$1.13$1.133,750——
1982-08-30$1.15$1.150——
1982-08-27$1.15$1.150——
1982-08-26$1.15$1.152,250——
1982-08-25$1.15$1.15750——
1982-08-24$1.15$1.154,500——
1982-08-23$1.13$1.136,000——
1982-08-20$1.15$1.1557,000——
1982-08-19$1.20$1.207,500——
1982-08-18$1.18$1.183,000——
1982-08-17$1.18$1.180——
1982-08-16$1.18$1.189,000——
1982-08-13$1.18$1.180——
1982-08-12$1.18$1.180——
1982-08-11$1.18$1.182,250——
1982-08-10$1.18$1.183,750——
1982-08-09$1.20$1.20750——
1982-08-06$1.20$1.200——
1982-08-05$1.20$1.2015,000——
1982-08-04$1.20$1.203,750——
1982-08-03$1.17$1.170——
1982-08-02$1.17$1.172,250——
1982-07-30$1.18$1.180——
1982-07-29$1.18$1.183,750——
1982-07-28$1.20$1.200——
1982-07-27$1.20$1.202,250——
1982-07-26$1.22$1.220——
1982-07-23$1.22$1.227,500——
1982-07-22$1.23$1.236,000——
1982-07-21$1.22$1.22750——
1982-07-20$1.22$1.220——
1982-07-19$1.22$1.220——
1982-07-16$1.22$1.223,750——
1982-07-15$1.22$1.22750——
1982-07-14$1.22$1.22750——
1982-07-13$1.23$1.2311,250——
1982-07-12$1.27$1.270——
1982-07-09$1.27$1.276,750——
1982-07-08$1.27$1.270——
1982-07-07$1.27$1.270——
1982-07-06$1.27$1.270——
1982-07-02$1.27$1.27750——
1982-07-01$1.28$1.284,500——
1982-06-30$1.33$1.336,000——
1982-06-29$1.32$1.321,500——
1982-06-28$1.30$1.307,500——
1982-06-25$1.33$1.336,750——
1982-06-24$1.32$1.325,250——
1982-06-23$1.30$1.304,500——
1982-06-22$1.32$1.32750——
1982-06-21$1.32$1.320——
1982-06-18$1.32$1.323,750——
1982-06-17$1.33$1.330——
1982-06-16$1.33$1.330——
1982-06-15$1.33$1.331,500——
1982-06-14$1.32$1.321,500——
1982-06-11$1.33$1.3325,500——
1982-06-10$1.32$1.320——
1982-06-09$1.32$1.320——
1982-06-08$1.32$1.320——
1982-06-07$1.32$1.322,250——
1982-06-04$1.33$1.330——
1982-06-03$1.33$1.331,500——
1982-06-02$1.37$1.3710,500——
1982-06-01$1.38$1.383,750——
1982-05-28$1.35$1.350——
1982-05-27$1.35$1.353,750——
1982-05-26$1.42$1.420——
1982-05-25$1.42$1.420——
1982-05-24$1.42$1.420——
1982-05-21$1.42$1.422,250——
1982-05-20$1.42$1.420——
1982-05-19$1.42$1.420——
1982-05-18$1.42$1.420——
1982-05-17$1.42$1.429,000——
1982-05-14$1.42$1.420——
1982-05-13$1.42$1.4218,750——
1982-05-12$1.37$1.3713,500——
1982-05-11$1.33$1.330——
1982-05-10$1.33$1.339,750——
1982-05-07$1.35$1.354,500——
1982-05-06$1.40$1.408,250——
1982-05-05$1.47$1.470——
1982-05-04$1.47$1.471,500——
1982-05-03$1.45$1.450——
1982-04-30$1.45$1.450——
1982-04-29$1.45$1.450——
1982-04-28$1.45$1.45750——
1982-04-27$1.47$1.470——
1982-04-26$1.47$1.470——
1982-04-23$1.47$1.4715,000——
1982-04-22$1.35$1.350——
1982-04-21$1.35$1.353,750——
1982-04-20$1.35$1.35750——
1982-04-19$1.37$1.372,250——
1982-04-16$1.40$1.400——
1982-04-15$1.40$1.40750——
1982-04-14$1.38$1.38750——
1982-04-13$1.35$1.350——
1982-04-12$1.35$1.356,750——
1982-04-08$1.37$1.371,500——
1982-04-07$1.37$1.371,500——
1982-04-06$1.33$1.330——
1982-04-05$1.33$1.331,500——
1982-04-02$1.33$1.3311,250——
1982-04-01$1.25$1.251,500——
1982-03-31$1.22$1.223,750——
1982-03-30$1.18$1.183,000——
1982-03-29$1.18$1.180——
1982-03-26$1.18$1.18750——
1982-03-25$1.17$1.172,250——
1982-03-24$1.18$1.180——
1982-03-23$1.18$1.183,750——
1982-03-22$1.17$1.172,250——
1982-03-19$1.15$1.150——
1982-03-18$1.15$1.150——
1982-03-17$1.15$1.150——
1982-03-16$1.15$1.150——
1982-03-15$1.15$1.150——
1982-03-12$1.15$1.150——
1982-03-11$1.15$1.150——
1982-03-10$1.15$1.151,500——
1982-03-09$1.15$1.150——
1982-03-08$1.15$1.159,000——
1982-03-05$1.18$1.183,000——
1982-03-04$1.18$1.183,000——
1982-03-03$1.18$1.180——
1982-03-02$1.18$1.180——
1982-03-01$1.18$1.182,250——
1982-02-26$1.20$1.201,500——
1982-02-25$1.18$1.18750——
1982-02-24$1.17$1.170——
1982-02-23$1.17$1.17750——
1982-02-22$1.17$1.17750——
1982-02-19$1.17$1.170——
1982-02-18$1.17$1.173,000——
1982-02-17$1.17$1.1722,500——
1982-02-16$1.23$1.234,500——
1982-02-12$1.20$1.200——
1982-02-11$1.20$1.20750——
1982-02-10$1.20$1.200——
1982-02-09$1.20$1.200——
1982-02-08$1.20$1.200——
1982-02-05$1.20$1.20750——
1982-02-04$1.20$1.200——
1982-02-03$1.20$1.200——
1982-02-02$1.20$1.200——
1982-02-01$1.20$1.200——
1982-01-29$1.20$1.200——
1982-01-28$1.20$1.200——
1982-01-27$1.20$1.203,750——
1982-01-26$1.23$1.230——
1982-01-25$1.23$1.230——
1982-01-22$1.23$1.230——
1982-01-21$1.23$1.230——
1982-01-20$1.23$1.231,500——
1982-01-19$1.23$1.232,250——
1982-01-18$1.20$1.200——
1982-01-15$1.20$1.208,250——
1982-01-14$1.15$1.157,500——
1982-01-13$1.20$1.200——
1982-01-12$1.20$1.205,250——
1982-01-11$1.27$1.271,500——
1982-01-08$1.28$1.280——
1982-01-07$1.28$1.28750——
1982-01-06$1.27$1.270——
1982-01-05$1.27$1.2711,250——
1982-01-04$1.20$1.200——