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 — 1991

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1991-12-31$1.80$1.86194,250——
1991-12-30$1.80$1.8620,250——
1991-12-27$1.88$1.9530,750——
1991-12-26$1.95$2.0215,000——
1991-12-24$1.93$2.003,000——
1991-12-23$1.92$1.980——
1991-12-20$1.92$1.9815,000——
1991-12-19$1.90$1.9710,500——
1991-12-18$1.93$2.002,250——
1991-12-17$1.90$1.975,250——
1991-12-16$1.93$2.0030,000——
1991-12-13$1.87$1.936,750——
1991-12-12$1.83$1.907,500——
1991-12-11$1.90$1.970——
1991-12-10$1.90$1.971,500——
1991-12-09$1.87$1.9317,250——
1991-12-06$1.93$2.001,500——
1991-12-05$1.95$2.024,500——
1991-12-04$1.93$2.006,750——
1991-12-03$1.87$1.935,250——
1991-12-02$1.80$1.864,500——
1991-11-29$1.75$1.811,500——
1991-11-27$1.73$1.790——
1991-11-26$1.73$1.7913,500——
1991-11-25$1.67$1.7253,250——
1991-11-22$1.85$1.908,250——
1991-11-21$1.90$1.963,000——
1991-11-20$1.90$1.960——
1991-11-19$1.90$1.968,250——
1991-11-18$1.92$1.9724,750——
1991-11-15$1.95$2.016,750——
1991-11-14$1.95$2.014,500——
1991-11-13$1.93$1.993,750——
1991-11-12$1.92$1.9725,500——
1991-11-11$1.97$2.020——
1991-11-08$1.97$2.0211,250——
1991-11-07$1.95$2.017,500——
1991-11-06$2.00$2.061,500——
1991-11-05$2.02$2.0811,250——
1991-11-04$2.02$2.087,500——
1991-11-01$1.98$2.0435,250——
1991-10-31$2.03$2.0936,000——
1991-10-30$2.15$2.2112,000——
1991-10-29$2.18$2.2518,000——
1991-10-28$2.27$2.339,750——
1991-10-25$2.17$2.234,500——
1991-10-24$2.17$2.2318,000——
1991-10-23$2.17$2.2324,750——
1991-10-22$2.20$2.2630,750——
1991-10-21$2.25$2.323,000——
1991-10-18$2.25$2.3221,750——
1991-10-17$2.25$2.3213,500——
1991-10-16$2.22$2.285,250——
1991-10-15$2.23$2.3020,250——
1991-10-14$2.28$2.359,000——
1991-10-11$2.23$2.304,500——
1991-10-10$2.23$2.3024,750——
1991-10-09$2.27$2.333,750——
1991-10-08$2.27$2.330——
1991-10-07$2.27$2.335,250——
1991-10-04$2.27$2.339,000——
1991-10-03$2.27$2.334,500——
1991-10-02$2.30$2.37750——
1991-10-01$2.28$2.355,250——
1991-09-30$2.33$2.4028,500——
1991-09-27$2.25$2.3222,500——
1991-09-26$2.28$2.352,250——
1991-09-25$2.30$2.3721,750——
1991-09-24$2.37$2.4412,000——
1991-09-23$2.37$2.445,250——
1991-09-20$2.45$2.520——
1991-09-19$2.45$2.5211,250——
1991-09-18$2.43$2.501,500——
1991-09-17$2.47$2.54750——
1991-09-16$2.50$2.5713,500——
1991-09-13$2.47$2.549,000——
1991-09-12$2.48$2.560——
1991-09-11$2.48$2.562,250——
1991-09-10$2.45$2.529,000——
1991-09-09$2.43$2.503,000——
1991-09-06$2.40$2.4715,750——
1991-09-05$2.47$2.546,000——
1991-09-04$2.43$2.5016,500——
1991-09-03$2.38$2.458,250——
1991-08-30$2.45$2.521,500——
1991-08-29$2.42$2.498,250——
1991-08-28$2.42$2.4915,750——
1991-08-27$2.42$2.4912,750——
1991-08-26$2.43$2.5024,000——
1991-08-23$2.48$2.555,250——
1991-08-22$2.48$2.5513,500——
1991-08-21$2.40$2.469,750——
1991-08-20$2.40$2.460——
1991-08-19$2.40$2.4612,750——
1991-08-16$2.50$2.563,750——
1991-08-15$2.53$2.603,000——
1991-08-14$2.57$2.630——
1991-08-13$2.57$2.6320,250——
1991-08-12$2.57$2.639,000——
1991-08-09$2.58$2.659,000——
1991-08-08$2.63$2.7013,500——
1991-08-07$2.65$2.724,500——
1991-08-06$2.65$2.7221,750——
1991-08-05$2.70$2.7715,750——
1991-08-02$2.73$2.8015,000——
1991-08-01$2.85$2.9215,000——
1991-07-31$2.85$2.9237,500——
1991-07-30$2.85$2.9219,500——
1991-07-29$2.80$2.876,750——
1991-07-26$2.72$2.7912,000——
1991-07-25$2.63$2.704,500——
1991-07-24$2.70$2.775,250——
1991-07-23$2.72$2.7931,500——
1991-07-22$2.70$2.7734,500——
1991-07-19$2.68$2.7560,750——
1991-07-18$2.62$2.6819,500——
1991-07-17$2.47$2.5313,500——
1991-07-16$2.45$2.516,750——
1991-07-15$2.40$2.461,500——
1991-07-12$2.40$2.460——
1991-07-11$2.40$2.46750——
1991-07-10$2.43$2.509,750——
1991-07-09$2.40$2.4611,250——
1991-07-08$2.47$2.530——
1991-07-05$2.47$2.531,500——
1991-07-03$2.50$2.560——
1991-07-02$2.50$2.562,250——
1991-07-01$2.50$2.56750——
1991-06-28$2.48$2.5530,750——
1991-06-27$2.50$2.560——
1991-06-26$2.50$2.564,500——
1991-06-25$2.47$2.531,500——
1991-06-24$2.47$2.5310,500——
1991-06-21$2.50$2.566,750——
1991-06-20$2.48$2.554,500——
1991-06-19$2.50$2.5613,500——
1991-06-18$2.55$2.616,750——
1991-06-17$2.55$2.617,500——
1991-06-14$2.52$2.5815,000——
1991-06-13$2.48$2.5523,250——
1991-06-12$2.52$2.589,000——
1991-06-11$2.57$2.6328,500——
1991-06-10$2.50$2.5618,000——
1991-06-07$2.50$2.5612,750——
1991-06-06$2.52$2.5834,500——
1991-06-05$2.33$2.3911,250——
1991-06-04$2.32$2.381,500——
1991-06-03$2.32$2.388,250——
1991-05-31$2.35$2.4110,500——
1991-05-30$2.28$2.342,250——
1991-05-29$2.23$2.295,250——
1991-05-28$2.25$2.310——
1991-05-24$2.25$2.313,750——
1991-05-23$2.25$2.313,000——
1991-05-22$2.18$2.248,250——
1991-05-21$2.10$2.156,750——
1991-05-20$2.17$2.226,750——
1991-05-17$2.23$2.29750——
1991-05-16$2.23$2.2910,500——
1991-05-15$2.28$2.3436,750——
1991-05-14$2.33$2.397,500——
1991-05-13$2.40$2.451,500——
1991-05-10$2.40$2.4516,500——
1991-05-09$2.35$2.4015,000——
1991-05-08$2.35$2.407,500——
1991-05-07$2.32$2.375,250——
1991-05-06$2.25$2.306,750——
1991-05-03$2.28$2.3315,000——
1991-05-02$2.22$2.269,750——
1991-05-01$2.23$2.2835,250——
1991-04-30$2.23$2.289,000——
1991-04-29$2.18$2.2320,250——
1991-04-26$2.13$2.1825,500——
1991-04-25$2.13$2.1833,000——
1991-04-24$2.25$2.3063,750——
1991-04-23$2.33$2.3811,250——
1991-04-22$2.40$2.4523,250——
1991-04-19$2.52$2.5712,000——
1991-04-18$2.47$2.5235,250——
1991-04-17$2.27$2.327,500——
1991-04-16$2.32$2.374,500——
1991-04-15$2.37$2.422,250——
1991-04-12$2.35$2.4015,750——
1991-04-11$2.37$2.4222,500——
1991-04-10$2.40$2.450——
1991-04-09$2.40$2.450——
1991-04-08$2.40$2.4513,500——
1991-04-05$2.42$2.47750——
1991-04-04$2.40$2.452,250——
1991-04-03$2.42$2.4765,250——
1991-04-02$2.42$2.4719,500——
1991-04-01$2.50$2.5513,500——
1991-03-28$2.53$2.5938,250——
1991-03-27$2.48$2.5419,500——
1991-03-26$2.55$2.601,500——
1991-03-25$2.58$2.6418,000——
1991-03-22$2.58$2.6412,750——
1991-03-21$2.57$2.629,000——
1991-03-20$2.62$2.6716,500——
1991-03-19$2.67$2.726,000——
1991-03-18$2.63$2.6918,000——
1991-03-15$2.62$2.6739,750——
1991-03-14$2.70$2.7619,500——
1991-03-13$2.70$2.7630,000——
1991-03-12$2.78$2.8442,000——
1991-03-11$2.83$2.8922,500——
1991-03-08$2.82$2.8814,250——
1991-03-07$2.78$2.8442,000——
1991-03-06$2.88$2.9514,250——
1991-03-05$2.90$2.9546,500——
1991-03-04$3.00$3.0592,250——
1991-03-01$2.80$2.8567,500——
1991-02-28$2.70$2.75183,000——
1991-02-27$2.67$2.7246,500——
1991-02-26$2.53$2.5864,500——
1991-02-25$2.53$2.5891,500——
1991-02-22$2.30$2.3439,000——
1991-02-21$2.20$2.2440,500——
1991-02-20$2.10$2.1418,000——
1991-02-19$2.08$2.1215,750——
1991-02-15$2.10$2.1449,500——
1991-02-14$1.97$2.0023,250——
1991-02-13$2.02$2.0516,500——
1991-02-12$1.90$1.9329,250——
1991-02-11$1.85$1.8863,750——
1991-02-08$1.93$1.9748,750——
1991-02-07$1.98$2.0228,500——
1991-02-06$2.02$2.0566,000——
1991-02-05$2.05$2.09120,750——
1991-02-04$1.73$1.76159,000——
1991-02-01$1.53$1.5627,750——
1991-01-31$1.52$1.5429,250——
1991-01-30$1.53$1.5647,250——
1991-01-29$1.52$1.5410,500——
1991-01-28$1.55$1.5815,000——
1991-01-25$1.55$1.5839,750——
1991-01-24$1.53$1.5627,000——
1991-01-23$1.45$1.489,750——
1991-01-22$1.48$1.512,250——
1991-01-21$1.50$1.530——
1991-01-18$1.50$1.53750——
1991-01-17$1.52$1.5433,750——
1991-01-16$1.58$1.611,500——
1991-01-15$1.58$1.611,500——
1991-01-14$1.58$1.610——
1991-01-11$1.58$1.61750——
1991-01-10$1.58$1.614,500——
1991-01-09$1.58$1.614,500——
1991-01-08$1.60$1.630——
1991-01-07$1.60$1.630——
1991-01-04$1.60$1.633,750——
1991-01-03$1.57$1.603,000——
1991-01-02$1.53$1.560——