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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.10$1.1015,750——
1985-12-30$1.07$1.0723,250——
1985-12-27$1.08$1.083,750——
1985-12-26$1.07$1.072,250——
1985-12-24$1.07$1.0727,000——
1985-12-23$1.07$1.0726,250——
1985-12-20$1.10$1.109,750——
1985-12-19$1.07$1.07750——
1985-12-18$1.07$1.0715,000——
1985-12-17$1.05$1.0517,250——
1985-12-16$1.07$1.0722,500——
1985-12-13$1.03$1.039,000——
1985-12-12$1.03$1.0323,250——
1985-12-11$1.03$1.039,750——
1985-12-10$1.00$1.004,500——
1985-12-09$1.02$1.022,250——
1985-12-06$1.02$1.025,250——
1985-12-05$1.00$1.002,250——
1985-12-04$1.00$1.003,750——
1985-12-03$1.02$1.0213,500——
1985-12-02$1.03$1.0322,500——
1985-11-29$0.95$0.952,250——
1985-11-27$0.95$0.951,500——
1985-11-26$0.95$0.95750——
1985-11-25$0.95$0.957,500——
1985-11-22$0.93$0.932,250——
1985-11-21$0.93$0.9330,750——
1985-11-20$0.93$0.930——
1985-11-19$0.93$0.9322,500——
1985-11-18$0.93$0.932,250——
1985-11-15$0.95$0.9516,500——
1985-11-14$0.93$0.9383,250——
1985-11-13$0.92$0.9213,500——
1985-11-12$0.93$0.939,000——
1985-11-11$0.97$0.973,000——
1985-11-08$0.93$0.933,000——
1985-11-07$0.95$0.955,250——
1985-11-06$0.93$0.9312,000——
1985-11-05$0.97$0.970——
1985-11-04$0.97$0.9713,500——
1985-11-01$1.00$1.0011,250——
1985-10-31$0.97$0.978,250——
1985-10-30$0.95$0.950——
1985-10-29$0.95$0.952,250——
1985-10-28$0.95$0.953,000——
1985-10-25$0.92$0.9266,750——
1985-10-24$1.00$1.000——
1985-10-23$1.00$1.0013,500——
1985-10-22$1.00$1.005,250——
1985-10-21$0.98$0.989,750——
1985-10-18$1.03$1.031,500——
1985-10-17$1.02$1.025,250——
1985-10-16$1.02$1.020——
1985-10-15$1.02$1.0239,000——
1985-10-14$1.00$1.007,500——
1985-10-11$0.98$0.9832,250——
1985-10-10$1.00$1.009,750——
1985-10-09$0.95$0.959,750——
1985-10-08$0.98$0.982,250——
1985-10-07$0.98$0.9826,250——
1985-10-04$1.02$1.0218,750——
1985-10-03$1.02$1.026,750——
1985-10-02$1.02$1.026,750——
1985-10-01$1.03$1.0323,250——
1985-09-30$1.07$1.0726,250——
1985-09-26$1.18$1.18750——
1985-09-25$1.18$1.180——
1985-09-24$1.18$1.180——
1985-09-23$1.18$1.180——
1985-09-20$1.18$1.183,750——
1985-09-19$1.20$1.200——
1985-09-18$1.20$1.200——
1985-09-17$1.20$1.203,750——
1985-09-16$1.20$1.20750——
1985-09-13$1.18$1.180——
1985-09-12$1.18$1.184,500——
1985-09-11$1.20$1.207,500——
1985-09-10$1.17$1.176,000——
1985-09-09$1.17$1.172,250——
1985-09-06$1.20$1.200——
1985-09-05$1.20$1.2011,250——
1985-09-04$1.22$1.2216,500——
1985-09-03$1.27$1.270——
1985-08-30$1.27$1.270——
1985-08-29$1.27$1.2715,000——
1985-08-28$1.32$1.321,500——
1985-08-27$1.33$1.330——
1985-08-26$1.33$1.330——
1985-08-23$1.33$1.336,750——
1985-08-22$1.28$1.281,500——
1985-08-21$1.27$1.27750——
1985-08-20$1.28$1.284,500——
1985-08-19$1.28$1.28750——
1985-08-16$1.30$1.300——
1985-08-15$1.30$1.3010,500——
1985-08-14$1.33$1.330——
1985-08-13$1.33$1.330——
1985-08-12$1.33$1.33750——
1985-08-09$1.33$1.336,000——
1985-08-08$1.33$1.331,500——
1985-08-07$1.37$1.370——
1985-08-06$1.37$1.370——
1985-08-05$1.37$1.370——
1985-08-02$1.37$1.371,500——
1985-08-01$1.40$1.401,500——
1985-07-31$1.37$1.370——
1985-07-30$1.37$1.377,500——
1985-07-29$1.38$1.389,000——
1985-07-26$1.43$1.438,250——
1985-07-25$1.45$1.453,750——
1985-07-24$1.48$1.48750——
1985-07-23$1.47$1.470——
1985-07-22$1.47$1.470——
1985-07-19$1.47$1.470——
1985-07-18$1.47$1.477,500——
1985-07-17$1.48$1.483,000——
1985-07-16$1.47$1.471,500——
1985-07-15$1.45$1.453,000——
1985-07-12$1.43$1.439,750——
1985-07-11$1.40$1.403,750——
1985-07-10$1.43$1.430——
1985-07-09$1.43$1.430——
1985-07-08$1.43$1.430——
1985-07-05$1.43$1.430——
1985-07-03$1.43$1.430——
1985-07-02$1.43$1.433,000——
1985-07-01$1.42$1.421,500——
1985-06-28$1.40$1.407,500——
1985-06-27$1.42$1.420——
1985-06-26$1.42$1.420——
1985-06-25$1.42$1.42750——
1985-06-24$1.42$1.421,500——
1985-06-21$1.40$1.400——
1985-06-20$1.40$1.400——
1985-06-19$1.40$1.4011,250——
1985-06-18$1.43$1.430——
1985-06-17$1.43$1.430——
1985-06-14$1.43$1.430——
1985-06-13$1.43$1.431,500——
1985-06-12$1.45$1.459,000——
1985-06-11$1.43$1.430——
1985-06-10$1.43$1.435,250——
1985-06-07$1.40$1.4015,000——
1985-06-06$1.35$1.358,250——
1985-06-05$1.43$1.430——
1985-06-04$1.43$1.432,250——
1985-06-03$1.47$1.478,250——
1985-05-31$1.47$1.470——
1985-05-30$1.47$1.470——
1985-05-29$1.47$1.47750——
1985-05-28$1.47$1.471,500——
1985-05-24$1.50$1.50750——
1985-05-23$1.52$1.520——
1985-05-22$1.52$1.520——
1985-05-21$1.52$1.520——
1985-05-20$1.52$1.5233,750——
1985-05-17$1.47$1.47750——
1985-05-16$1.50$1.500——
1985-05-15$1.50$1.500——
1985-05-14$1.50$1.500——
1985-05-13$1.50$1.503,750——
1985-05-10$1.53$1.530——
1985-05-09$1.53$1.5312,750——
1985-05-08$1.48$1.487,500——
1985-05-07$1.55$1.552,250——
1985-05-06$1.52$1.520——
1985-05-03$1.52$1.520——
1985-05-02$1.52$1.522,250——
1985-05-01$1.55$1.55750——
1985-04-30$1.53$1.534,500——
1985-04-29$1.57$1.573,750——
1985-04-26$1.57$1.57750——
1985-04-25$1.55$1.553,750——
1985-04-24$1.60$1.600——
1985-04-23$1.60$1.60750——
1985-04-22$1.60$1.603,000——
1985-04-19$1.60$1.600——
1985-04-18$1.60$1.600——
1985-04-17$1.60$1.600——
1985-04-16$1.60$1.607,500——
1985-04-15$1.57$1.570——
1985-04-12$1.57$1.573,750——
1985-04-11$1.58$1.580——
1985-04-10$1.58$1.58750——
1985-04-09$1.58$1.5810,500——
1985-04-08$1.62$1.620——
1985-04-04$1.62$1.620——
1985-04-03$1.62$1.620——
1985-04-02$1.62$1.62750——
1985-04-01$1.60$1.600——
1985-03-29$1.60$1.605,250——
1985-03-28$1.55$1.553,750——
1985-03-27$1.57$1.573,750——
1985-03-26$1.60$1.603,750——
1985-03-25$1.60$1.600——
1985-03-22$1.60$1.602,250——
1985-03-21$1.63$1.630——
1985-03-20$1.63$1.636,000——
1985-03-19$1.70$1.708,250——
1985-03-18$1.72$1.72750——
1985-03-15$1.73$1.730——
1985-03-14$1.73$1.730——
1985-03-13$1.73$1.730——
1985-03-12$1.73$1.739,750——
1985-03-11$1.78$1.780——
1985-03-08$1.78$1.787,500——
1985-03-07$1.85$1.850——
1985-03-06$1.85$1.85750——
1985-03-05$1.85$1.853,000——
1985-03-04$1.83$1.8319,500——
1985-03-01$1.92$1.927,500——
1985-02-28$1.88$1.8827,750——
1985-02-27$1.80$1.8012,000——
1985-02-26$1.77$1.7729,250——
1985-02-25$1.90$1.90109,500——
1985-02-22$2.07$2.0720,250——
1985-02-21$2.03$2.0312,750——
1985-02-20$1.98$1.988,250——
1985-02-19$1.98$1.9845,750——
1985-02-15$2.05$2.05156,750——
1985-02-14$1.98$1.9815,000——
1985-02-13$1.98$1.98103,500——
1985-02-12$1.92$1.9220,250——
1985-02-11$1.93$1.9336,000——
1985-02-08$1.93$1.9395,250——
1985-02-07$1.68$1.680——
1985-02-06$1.68$1.682,250——
1985-02-05$1.72$1.722,250——
1985-02-04$1.73$1.736,000——
1985-02-01$1.80$1.803,750——
1985-01-31$1.78$1.784,500——
1985-01-30$1.80$1.8027,000——
1985-01-29$1.73$1.730——
1985-01-28$1.73$1.735,250——
1985-01-25$1.73$1.737,500——
1985-01-24$1.75$1.758,250——
1985-01-23$1.83$1.8310,500——
1985-01-22$1.83$1.8333,000——
1985-01-21$1.67$1.6715,000——
1985-01-18$1.60$1.606,750——
1985-01-17$1.55$1.550——
1985-01-16$1.55$1.555,250——
1985-01-15$1.55$1.557,500——
1985-01-14$1.52$1.521,500——
1985-01-11$1.50$1.502,250——
1985-01-10$1.47$1.470——
1985-01-09$1.47$1.47750——
1985-01-08$1.48$1.483,750——
1985-01-07$1.47$1.4712,750——
1985-01-04$1.52$1.52750——
1985-01-03$1.52$1.520——
1985-01-02$1.52$1.523,000——