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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.27$3.28168,750——
1989-12-28$3.40$3.41234,000——
1989-12-27$3.03$3.0591,500——
1989-12-26$2.87$2.8853,250——
1989-12-22$2.67$2.686,750——
1989-12-21$2.62$2.6375,750——
1989-12-20$2.48$2.4917,250——
1989-12-19$2.37$2.380——
1989-12-18$2.37$2.3890,000——
1989-12-15$2.48$2.4928,500——
1989-12-14$2.58$2.5910,500——
1989-12-13$2.68$2.6965,250——
1989-12-12$2.68$2.6952,500——
1989-12-11$2.60$2.6112,000——
1989-12-08$2.62$2.6325,500——
1989-12-07$2.62$2.6321,000——
1989-12-06$2.60$2.6115,000——
1989-12-05$2.65$2.6610,500——
1989-12-04$2.65$2.6639,000——
1989-12-01$2.63$2.6430,000——
1989-11-30$2.67$2.6813,500——
1989-11-29$2.73$2.7527,000——
1989-11-28$2.73$2.7547,250——
1989-11-27$2.70$2.71113,250——
1989-11-24$2.57$2.5836,750——
1989-11-22$2.35$2.36102,750——
1989-11-21$2.32$2.3329,250——
1989-11-20$2.40$2.4139,750——
1989-11-17$2.45$2.4624,000——
1989-11-16$2.53$2.5412,750——
1989-11-15$2.53$2.5467,500——
1989-11-14$2.70$2.715,250——
1989-11-13$2.78$2.805,250——
1989-11-10$2.82$2.833,000——
1989-11-09$2.80$2.8140,500——
1989-11-08$2.90$2.911,500——
1989-11-07$2.92$2.93750——
1989-11-06$2.92$2.9341,250——
1989-11-03$3.13$3.1469,750——
1989-11-02$3.23$3.24125,250——
1989-11-01$3.08$3.09107,250——
1989-10-31$2.65$2.66133,500——
1989-10-30$2.55$2.56252,750——
1989-10-27$2.68$2.69334,500——
1989-10-26$2.93$2.94228,750——
1989-10-25$3.23$3.2484,000——
1989-10-24$3.35$3.3658,500——
1989-10-23$3.60$3.6150,250——
1989-10-20$3.72$3.7244,250——
1989-10-19$3.78$3.79134,250——
1989-10-18$3.53$3.5447,250——
1989-10-17$3.37$3.37133,500——
1989-10-16$3.32$3.32536,250——
1989-10-13$3.57$3.57177,000——
1989-10-12$4.00$4.01285,750——
1989-10-11$4.43$4.44117,000——
1989-10-10$4.72$4.7318,000——
1989-10-09$4.75$4.7630,000——
1989-10-06$4.73$4.74276,000——
1989-10-05$4.72$4.7355,500——
1989-10-04$4.73$4.7423,250——
1989-10-03$4.80$4.8130,000——
1989-10-02$4.77$4.7841,250——
1989-09-29$4.98$4.9973,500——
1989-09-28$4.80$4.8151,750——
1989-09-27$4.63$4.64108,750——
1989-09-26$4.70$4.7151,750——
1989-09-25$4.73$4.7436,750——
1989-09-22$4.87$4.8825,500——
1989-09-21$4.93$4.9458,500——
1989-09-20$4.95$4.962,250——
1989-09-19$4.97$4.9847,250——
1989-09-18$4.73$4.7493,750——
1989-09-15$4.83$4.84106,500——
1989-09-14$4.97$4.9820,250——
1989-09-13$5.13$5.14105,000——
1989-09-12$5.07$5.081,500——
1989-09-11$5.08$5.0966,000——
1989-09-08$5.10$5.1163,000——
1989-09-07$5.13$5.1420,250——
1989-09-06$5.10$5.11153,000——
1989-09-05$5.28$5.29111,000——
1989-09-01$5.43$5.45183,000——
1989-08-31$5.33$5.35445,500——
1989-08-30$4.77$4.78237,750——
1989-08-29$4.35$4.36126,750——
1989-08-28$4.13$4.1472,750——
1989-08-25$4.08$4.0969,000——
1989-08-24$4.17$4.1830,000——
1989-08-23$4.13$4.14110,250——
1989-08-22$4.18$4.1948,000——
1989-08-21$4.10$4.1184,000——
1989-08-18$4.32$4.33136,500——
1989-08-17$4.47$4.48411,750——
1989-08-16$4.28$4.29346,500——
1989-08-15$4.17$4.18312,000——
1989-08-14$3.70$3.71119,250——
1989-08-11$3.72$3.7287,750——
1989-08-10$3.68$3.6969,750——
1989-08-09$3.70$3.71144,000——
1989-08-08$3.58$3.59330,000——
1989-08-07$3.77$3.77173,250——
1989-08-04$3.45$3.46126,750——
1989-08-03$3.05$3.05124,500——
1989-08-02$3.05$3.05128,250——
1989-08-01$3.03$3.0396,750——
1989-07-31$3.07$3.07350,250——
1989-07-28$2.87$2.87346,500——
1989-07-27$2.78$2.78795,750——
1989-07-26$2.22$2.22438,000——
1989-07-25$2.07$2.07111,000——
1989-07-24$1.93$1.9375,750——
1989-07-21$1.88$1.88193,500——
1989-07-20$1.72$1.72110,250——
1989-07-19$1.60$1.6098,250——
1989-07-18$1.45$1.4511,250——
1989-07-17$1.43$1.437,500——
1989-07-14$1.47$1.479,000——
1989-07-13$1.47$1.477,500——
1989-07-12$1.45$1.459,750——
1989-07-11$1.47$1.4733,750——
1989-07-10$1.47$1.472,250——
1989-07-07$1.47$1.472,250——
1989-07-06$1.47$1.470——
1989-07-05$1.47$1.4711,250——
1989-07-03$1.48$1.4811,250——
1989-06-30$1.48$1.489,750——
1989-06-29$1.52$1.520——
1989-06-28$1.52$1.529,750——
1989-06-27$1.48$1.480——
1989-06-26$1.48$1.480——
1989-06-23$1.48$1.481,500——
1989-06-22$1.48$1.4818,750——
1989-06-21$1.47$1.4726,250——
1989-06-20$1.47$1.470——
1989-06-19$1.47$1.476,000——
1989-06-16$1.47$1.470——
1989-06-15$1.47$1.476,000——
1989-06-14$1.48$1.483,750——
1989-06-13$1.50$1.500——
1989-06-12$1.50$1.5017,250——
1989-06-09$1.52$1.526,000——
1989-06-08$1.55$1.5515,750——
1989-06-07$1.55$1.5518,000——
1989-06-06$1.48$1.486,000——
1989-06-05$1.45$1.4524,750——
1989-06-02$1.50$1.5018,750——
1989-06-01$1.53$1.538,250——
1989-05-31$1.57$1.5715,000——
1989-05-30$1.50$1.5012,750——
1989-05-26$1.53$1.539,750——
1989-05-25$1.55$1.55750——
1989-05-24$1.53$1.533,750——
1989-05-23$1.55$1.557,500——
1989-05-22$1.58$1.5829,250——
1989-05-19$1.53$1.5343,500——
1989-05-18$1.45$1.450——
1989-05-17$1.45$1.4514,250——
1989-05-16$1.43$1.4337,500——
1989-05-15$1.37$1.3741,250——
1989-05-12$1.33$1.33143,250——
1989-05-11$1.45$1.45153,000——
1989-05-10$1.62$1.6215,750——
1989-05-09$1.63$1.6392,250——
1989-05-08$1.57$1.57110,250——
1989-05-05$1.65$1.65260,250——
1989-05-04$1.70$1.70393,750——
1989-05-03$1.57$1.57209,250——
1989-05-02$1.48$1.48182,250——
1989-05-01$1.35$1.3534,500——
1989-04-28$1.35$1.357,500——
1989-04-27$1.33$1.3331,500——
1989-04-26$1.35$1.3513,500——
1989-04-25$1.33$1.330——
1989-04-24$1.33$1.332,250——
1989-04-21$1.33$1.3318,000——
1989-04-20$1.33$1.336,750——
1989-04-19$1.33$1.337,500——
1989-04-18$1.35$1.3513,500——
1989-04-17$1.35$1.3518,750——
1989-04-14$1.37$1.3721,000——
1989-04-13$1.33$1.3337,500——
1989-04-12$1.37$1.373,750——
1989-04-11$1.35$1.3511,250——
1989-04-10$1.37$1.3711,250——
1989-04-07$1.37$1.3750,250——
1989-04-06$1.37$1.3711,250——
1989-04-05$1.33$1.336,000——
1989-04-04$1.37$1.376,000——
1989-04-03$1.37$1.377,500——
1989-03-31$1.38$1.3823,250——
1989-03-30$1.33$1.3311,250——
1989-03-29$1.32$1.3216,500——
1989-03-28$1.35$1.358,250——
1989-03-27$1.35$1.356,000——
1989-03-23$1.37$1.3715,750——
1989-03-22$1.33$1.3312,000——
1989-03-21$1.32$1.328,250——
1989-03-20$1.30$1.302,250——
1989-03-17$1.35$1.3516,500——
1989-03-16$1.37$1.3721,000——
1989-03-15$1.37$1.379,000——
1989-03-14$1.35$1.3570,500——
1989-03-13$1.37$1.3747,250——
1989-03-10$1.28$1.2851,750——
1989-03-09$1.32$1.32173,250——
1989-03-08$1.15$1.1515,000——
1989-03-07$1.15$1.15750——
1989-03-06$1.17$1.176,000——
1989-03-03$1.17$1.173,750——
1989-03-02$1.17$1.172,250——
1989-03-01$1.15$1.151,500——
1989-02-28$1.15$1.153,750——
1989-02-27$1.15$1.150——
1989-02-24$1.15$1.153,000——
1989-02-23$1.15$1.150——
1989-02-22$1.15$1.1512,750——
1989-02-21$1.18$1.1837,500——
1989-02-17$1.23$1.2379,500——
1989-02-16$1.15$1.1530,750——
1989-02-15$1.10$1.103,000——
1989-02-14$1.10$1.108,250——
1989-02-13$1.10$1.102,250——
1989-02-10$1.08$1.0821,750——
1989-02-09$1.08$1.081,500——
1989-02-08$1.07$1.079,750——
1989-02-07$1.07$1.0716,500——
1989-02-06$1.07$1.0728,500——
1989-02-03$1.03$1.0316,500——
1989-02-02$1.03$1.0311,250——
1989-02-01$1.05$1.050——
1989-01-31$1.05$1.054,500——
1989-01-30$1.07$1.072,250——
1989-01-27$1.03$1.036,000——
1989-01-26$1.03$1.030——
1989-01-25$1.03$1.036,000——
1989-01-24$1.02$1.027,500——
1989-01-23$1.07$1.070——
1989-01-20$1.07$1.070——
1989-01-19$1.07$1.0712,750——
1989-01-18$1.03$1.030——
1989-01-17$1.03$1.0316,500——
1989-01-16$1.05$1.051,500——
1989-01-13$1.03$1.031,500——
1989-01-12$1.02$1.027,500——
1989-01-11$1.05$1.050——
1989-01-10$1.05$1.056,000——
1989-01-09$1.05$1.050——
1989-01-06$1.05$1.0517,250——
1989-01-05$0.97$0.971,500——
1989-01-04$0.97$0.9715,000——
1989-01-03$0.93$0.9312,000——