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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.52$1.528,250——
1983-12-29$1.53$1.533,000——
1983-12-28$1.50$1.500——
1983-12-27$1.50$1.508,250——
1983-12-23$1.53$1.530——
1983-12-22$1.53$1.533,000——
1983-12-21$1.52$1.522,250——
1983-12-20$1.55$1.550——
1983-12-19$1.55$1.550——
1983-12-16$1.55$1.553,750——
1983-12-15$1.55$1.551,500——
1983-12-14$1.57$1.570——
1983-12-13$1.57$1.572,250——
1983-12-12$1.60$1.603,750——
1983-12-09$1.58$1.5810,500——
1983-12-08$1.55$1.550——
1983-12-07$1.55$1.556,750——
1983-12-06$1.50$1.506,750——
1983-12-05$1.43$1.43750——
1983-12-02$1.45$1.451,500——
1983-12-01$1.45$1.45750——
1983-11-30$1.47$1.472,250——
1983-11-29$1.47$1.470——
1983-11-28$1.47$1.471,500——
1983-11-25$1.50$1.503,000——
1983-11-23$1.47$1.4710,500——
1983-11-22$1.35$1.350——
1983-11-21$1.35$1.35750——
1983-11-18$1.37$1.374,500——
1983-11-17$1.32$1.320——
1983-11-16$1.32$1.320——
1983-11-15$1.32$1.326,000——
1983-11-14$1.32$1.3210,500——
1983-11-11$1.35$1.353,750——
1983-11-10$1.30$1.30750——
1983-11-09$1.32$1.320——
1983-11-08$1.32$1.32750——
1983-11-07$1.33$1.337,500——
1983-11-04$1.33$1.330——
1983-11-03$1.33$1.330——
1983-11-02$1.33$1.3324,750——
1983-11-01$1.27$1.276,000——
1983-10-31$1.28$1.2824,750——
1983-10-28$1.33$1.333,750——
1983-10-27$1.33$1.33750——
1983-10-26$1.35$1.353,750——
1983-10-25$1.35$1.353,750——
1983-10-24$1.40$1.403,000——
1983-10-21$1.38$1.380——
1983-10-20$1.38$1.383,000——
1983-10-19$1.42$1.421,500——
1983-10-18$1.43$1.439,000——
1983-10-17$1.40$1.403,000——
1983-10-14$1.42$1.420——
1983-10-13$1.42$1.420——
1983-10-12$1.42$1.420——
1983-10-11$1.42$1.423,750——
1983-10-10$1.47$1.470——
1983-10-07$1.47$1.473,750——
1983-10-06$1.45$1.450——
1983-10-05$1.45$1.451,500——
1983-10-04$1.45$1.450——
1983-10-03$1.45$1.453,000——
1983-09-30$1.47$1.473,000——
1983-09-29$1.47$1.4711,250——
1983-09-28$1.47$1.473,750——
1983-09-27$1.47$1.471,500——
1983-09-26$1.47$1.471,500——
1983-09-23$1.48$1.48750——
1983-09-22$1.50$1.500——
1983-09-21$1.50$1.500——
1983-09-20$1.50$1.502,250——
1983-09-19$1.50$1.500——
1983-09-16$1.50$1.500——
1983-09-15$1.50$1.501,500——
1983-09-14$1.50$1.504,500——
1983-09-13$1.50$1.501,500——
1983-09-12$1.50$1.5030,750——
1983-09-09$1.48$1.480——
1983-09-08$1.48$1.48750——
1983-09-07$1.47$1.470——
1983-09-06$1.47$1.473,000——
1983-09-02$1.45$1.450——
1983-09-01$1.45$1.454,500——
1983-08-31$1.50$1.502,250——
1983-08-30$1.52$1.524,500——
1983-08-29$1.57$1.573,750——
1983-08-26$1.60$1.600——
1983-08-25$1.60$1.600——
1983-08-24$1.60$1.6026,250——
1983-08-23$1.60$1.6011,250——
1983-08-22$1.58$1.580——
1983-08-19$1.58$1.580——
1983-08-18$1.58$1.581,500——
1983-08-17$1.57$1.573,000——
1983-08-16$1.57$1.571,500——
1983-08-15$1.60$1.600——
1983-08-12$1.60$1.604,500——
1983-08-11$1.60$1.607,500——
1983-08-10$1.60$1.600——
1983-08-09$1.60$1.601,500——
1983-08-08$1.62$1.620——
1983-08-05$1.62$1.62750——
1983-08-04$1.62$1.623,000——
1983-08-03$1.67$1.679,750——
1983-08-02$1.65$1.654,500——
1983-08-01$1.63$1.638,250——
1983-07-29$1.72$1.721,500——
1983-07-28$1.75$1.750——
1983-07-27$1.75$1.759,750——
1983-07-26$1.78$1.785,250——
1983-07-25$1.80$1.80750——
1983-07-22$1.82$1.823,750——
1983-07-21$1.83$1.835,250——
1983-07-20$1.80$1.801,500——
1983-07-19$1.78$1.783,750——
1983-07-18$1.77$1.771,500——
1983-07-15$1.77$1.7715,750——
1983-07-14$1.70$1.7020,250——
1983-07-13$1.73$1.738,250——
1983-07-12$1.77$1.772,250——
1983-07-11$1.78$1.783,000——
1983-07-08$1.78$1.780——
1983-07-07$1.78$1.780——
1983-07-06$1.78$1.78750——
1983-07-05$1.82$1.820——
1983-07-01$1.82$1.82750——
1983-06-30$1.80$1.800——
1983-06-29$1.80$1.800——
1983-06-28$1.80$1.805,250——
1983-06-27$1.83$1.835,250——
1983-06-24$1.90$1.908,250——
1983-06-23$1.90$1.903,000——
1983-06-22$1.88$1.885,250——
1983-06-21$1.87$1.871,500——
1983-06-20$1.87$1.8710,500——
1983-06-17$1.93$1.937,500——
1983-06-16$1.95$1.9544,250——
1983-06-15$1.85$1.859,000——
1983-06-14$1.83$1.8318,000——
1983-06-13$1.87$1.8793,750——
1983-06-10$1.70$1.7024,750——
1983-06-09$1.60$1.603,000——
1983-06-08$1.60$1.6018,000——
1983-06-07$1.60$1.6012,000——
1983-06-06$1.58$1.582,250——
1983-06-03$1.58$1.5815,000——
1983-06-02$1.57$1.579,000——
1983-06-01$1.57$1.575,250——
1983-05-31$1.58$1.587,500——
1983-05-27$1.57$1.570——
1983-05-26$1.57$1.57750——
1983-05-25$1.58$1.582,250——
1983-05-24$1.57$1.579,750——
1983-05-23$1.53$1.537,500——
1983-05-20$1.50$1.507,500——
1983-05-19$1.48$1.480——
1983-05-18$1.48$1.482,250——
1983-05-17$1.47$1.473,750——
1983-05-16$1.43$1.432,250——
1983-05-13$1.47$1.479,000——
1983-05-12$1.43$1.432,250——
1983-05-11$1.43$1.433,750——
1983-05-10$1.47$1.476,750——
1983-05-09$1.50$1.505,250——
1983-05-06$1.50$1.5020,250——
1983-05-05$1.55$1.5512,000——
1983-05-04$1.60$1.60750——
1983-05-03$1.58$1.582,250——
1983-05-02$1.60$1.602,250——
1983-04-29$1.60$1.603,000——
1983-04-28$1.58$1.5818,000——
1983-04-27$1.52$1.528,250——
1983-04-26$1.52$1.526,000——
1983-04-25$1.52$1.529,750——
1983-04-22$1.47$1.479,750——
1983-04-21$1.52$1.523,000——
1983-04-20$1.52$1.529,750——
1983-04-19$1.47$1.470——
1983-04-18$1.47$1.473,750——
1983-04-15$1.43$1.4312,750——
1983-04-14$1.50$1.504,500——
1983-04-13$1.52$1.526,000——
1983-04-12$1.52$1.525,250——
1983-04-11$1.48$1.483,750——
1983-04-08$1.52$1.521,500——
1983-04-07$1.53$1.533,000——
1983-04-06$1.57$1.572,250——
1983-04-05$1.53$1.531,500——
1983-04-04$1.55$1.552,250——
1983-03-31$1.53$1.531,500——
1983-03-30$1.55$1.552,250——
1983-03-29$1.53$1.532,250——
1983-03-28$1.57$1.57750——
1983-03-25$1.57$1.57750——
1983-03-24$1.55$1.553,000——
1983-03-23$1.57$1.57750——
1983-03-22$1.58$1.583,000——
1983-03-21$1.57$1.570——
1983-03-18$1.57$1.5716,500——
1983-03-17$1.60$1.603,750——
1983-03-16$1.63$1.639,750——
1983-03-15$1.63$1.632,250——
1983-03-14$1.62$1.620——
1983-03-11$1.62$1.622,250——
1983-03-10$1.60$1.609,750——
1983-03-09$1.52$1.526,750——
1983-03-08$1.53$1.5315,000——
1983-03-07$1.50$1.509,000——
1983-03-04$1.48$1.4820,250——
1983-03-03$1.52$1.527,500——
1983-03-02$1.52$1.5226,250——
1983-03-01$1.53$1.5324,000——
1983-02-28$1.57$1.5726,250——
1983-02-25$1.65$1.658,250——
1983-02-24$1.67$1.673,000——
1983-02-23$1.68$1.6818,750——
1983-02-22$1.63$1.6396,000——
1983-02-18$1.70$1.70108,000——
1983-02-17$1.37$1.37750——
1983-02-16$1.38$1.385,250——
1983-02-15$1.43$1.433,000——
1983-02-14$1.43$1.4314,250——
1983-02-11$1.43$1.430——
1983-02-10$1.43$1.43750——
1983-02-09$1.43$1.43750——
1983-02-08$1.43$1.435,250——
1983-02-07$1.43$1.437,500——
1983-02-04$1.40$1.40750——
1983-02-03$1.40$1.400——
1983-02-02$1.40$1.4018,750——
1983-02-01$1.42$1.429,000——
1983-01-31$1.42$1.4211,250——
1983-01-28$1.40$1.4013,500——
1983-01-27$1.37$1.378,250——
1983-01-26$1.33$1.330——
1983-01-25$1.33$1.333,750——
1983-01-24$1.33$1.3315,000——
1983-01-21$1.33$1.333,750——
1983-01-20$1.35$1.351,500——
1983-01-19$1.35$1.352,250——
1983-01-18$1.33$1.3311,250——
1983-01-17$1.28$1.2814,250——
1983-01-14$1.25$1.256,750——
1983-01-13$1.23$1.232,250——
1983-01-12$1.23$1.233,000——
1983-01-11$1.23$1.233,750——
1983-01-10$1.20$1.200——
1983-01-07$1.20$1.208,250——
1983-01-06$1.20$1.2011,250——
1983-01-05$1.20$1.203,750——
1983-01-04$1.20$1.202,250——
1983-01-03$1.20$1.200——