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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.50$1.5815,000——
1993-12-30$1.50$1.5810,500——
1993-12-29$1.45$1.5334,500——
1993-12-28$1.45$1.5312,750——
1993-12-27$1.40$1.4715,000——
1993-12-23$1.37$1.448,250——
1993-12-22$1.35$1.4226,250——
1993-12-21$1.40$1.477,500——
1993-12-20$1.42$1.4911,250——
1993-12-17$1.43$1.513,000——
1993-12-16$1.47$1.543,750——
1993-12-15$1.45$1.530——
1993-12-14$1.45$1.534,500——
1993-12-13$1.43$1.513,000——
1993-12-10$1.45$1.53750——
1993-12-09$1.47$1.549,000——
1993-12-08$1.47$1.544,500——
1993-12-07$1.48$1.560——
1993-12-06$1.48$1.5625,500——
1993-12-03$1.45$1.530——
1993-12-02$1.45$1.533,750——
1993-12-01$1.47$1.542,250——
1993-11-30$1.48$1.569,000——
1993-11-29$1.48$1.560——
1993-11-26$1.48$1.567,500——
1993-11-24$1.48$1.562,250——
1993-11-23$1.48$1.565,250——
1993-11-22$1.42$1.497,500——
1993-11-19$1.45$1.53750——
1993-11-18$1.43$1.513,750——
1993-11-17$1.47$1.5416,500——
1993-11-16$1.48$1.560——
1993-11-15$1.48$1.5613,500——
1993-11-12$1.47$1.546,750——
1993-11-11$1.47$1.545,250——
1993-11-10$1.45$1.532,250——
1993-11-09$1.42$1.496,000——
1993-11-08$1.43$1.513,000——
1993-11-05$1.47$1.541,500——
1993-11-04$1.50$1.581,500——
1993-11-03$1.47$1.5414,250——
1993-11-02$1.47$1.5411,250——
1993-11-01$1.48$1.569,000——
1993-10-29$1.50$1.586,000——
1993-10-28$1.52$1.601,500——
1993-10-27$1.53$1.613,000——
1993-10-26$1.52$1.600——
1993-10-25$1.52$1.6020,250——
1993-10-22$1.53$1.610——
1993-10-21$1.53$1.610——
1993-10-20$1.53$1.610——
1993-10-19$1.53$1.6130,000——
1993-10-18$1.58$1.677,500——
1993-10-15$1.63$1.724,500——
1993-10-14$1.60$1.683,750——
1993-10-13$1.60$1.685,250——
1993-10-12$1.58$1.670——
1993-10-11$1.58$1.67750——
1993-10-08$1.60$1.680——
1993-10-07$1.60$1.680——
1993-10-06$1.60$1.687,500——
1993-10-05$1.62$1.700——
1993-10-04$1.62$1.700——
1993-10-01$1.62$1.705,250——
1993-09-30$1.65$1.747,500——
1993-09-29$1.65$1.740——
1993-09-28$1.65$1.7418,750——
1993-09-27$1.65$1.740——
1993-09-24$1.65$1.740——
1993-09-23$1.65$1.74750——
1993-09-22$1.67$1.765,250——
1993-09-21$1.60$1.6879,500——
1993-09-20$1.63$1.724,500——
1993-09-17$1.62$1.7028,500——
1993-09-16$1.67$1.7611,250——
1993-09-15$1.63$1.723,750——
1993-09-14$1.63$1.7219,500——
1993-09-13$1.67$1.760——
1993-09-10$1.67$1.7613,500——
1993-09-09$1.72$1.816,750——
1993-09-08$1.70$1.790——
1993-09-07$1.70$1.793,000——
1993-09-03$1.72$1.810——
1993-09-02$1.72$1.819,750——
1993-09-01$1.73$1.83750——
1993-08-31$1.75$1.845,250——
1993-08-30$1.72$1.817,500——
1993-08-27$1.70$1.7911,250——
1993-08-26$1.70$1.799,750——
1993-08-25$1.72$1.8123,250——
1993-08-24$1.73$1.8312,000——
1993-08-23$1.72$1.814,500——
1993-08-20$1.72$1.8127,750——
1993-08-19$1.68$1.7711,250——
1993-08-18$1.67$1.768,250——
1993-08-17$1.67$1.760——
1993-08-16$1.67$1.764,500——
1993-08-13$1.67$1.7612,750——
1993-08-12$1.65$1.740——
1993-08-11$1.65$1.745,250——
1993-08-10$1.65$1.743,750——
1993-08-09$1.60$1.6844,250——
1993-08-06$1.67$1.7611,250——
1993-08-05$1.70$1.797,500——
1993-08-04$1.70$1.79750——
1993-08-03$1.70$1.79750——
1993-08-02$1.72$1.813,000——
1993-07-30$1.70$1.7917,250——
1993-07-29$1.75$1.844,500——
1993-07-28$1.73$1.839,000——
1993-07-27$1.77$1.86750——
1993-07-26$1.75$1.8410,500——
1993-07-23$1.67$1.768,250——
1993-07-22$1.62$1.701,500——
1993-07-21$1.58$1.673,750——
1993-07-20$1.60$1.689,000——
1993-07-19$1.63$1.725,250——
1993-07-16$1.60$1.680——
1993-07-15$1.60$1.6824,750——
1993-07-14$1.65$1.748,250——
1993-07-13$1.60$1.685,250——
1993-07-12$1.53$1.6123,250——
1993-07-09$1.57$1.650——
1993-07-08$1.57$1.655,250——
1993-07-07$1.55$1.631,500——
1993-07-06$1.55$1.6317,250——
1993-07-02$1.57$1.653,750——
1993-07-01$1.63$1.727,500——
1993-06-30$1.60$1.686,000——
1993-06-29$1.57$1.650——
1993-06-28$1.57$1.653,750——
1993-06-25$1.58$1.67750——
1993-06-24$1.60$1.686,000——
1993-06-23$1.60$1.6811,250——
1993-06-22$1.63$1.724,500——
1993-06-21$1.60$1.683,750——
1993-06-18$1.63$1.7212,750——
1993-06-17$1.63$1.724,500——
1993-06-16$1.65$1.743,000——
1993-06-15$1.65$1.741,500——
1993-06-14$1.67$1.762,250——
1993-06-11$1.63$1.723,750——
1993-06-10$1.63$1.729,750——
1993-06-09$1.63$1.720——
1993-06-08$1.63$1.720——
1993-06-07$1.63$1.725,250——
1993-06-04$1.60$1.686,000——
1993-06-03$1.65$1.7417,250——
1993-06-02$1.65$1.74750——
1993-06-01$1.63$1.728,250——
1993-05-28$1.65$1.747,500——
1993-05-27$1.70$1.790——
1993-05-26$1.70$1.793,750——
1993-05-25$1.70$1.7927,750——
1993-05-24$1.78$1.8829,250——
1993-05-21$1.75$1.84750——
1993-05-20$1.73$1.8315,750——
1993-05-19$1.70$1.790——
1993-05-18$1.70$1.795,250——
1993-05-17$1.67$1.769,750——
1993-05-14$1.67$1.763,750——
1993-05-13$1.68$1.779,750——
1993-05-12$1.73$1.835,250——
1993-05-11$1.73$1.832,250——
1993-05-10$1.73$1.832,250——
1993-05-07$1.72$1.8110,500——
1993-05-06$1.72$1.8118,750——
1993-05-05$1.72$1.8125,500——
1993-05-04$1.65$1.746,750——
1993-05-03$1.57$1.650——
1993-04-30$1.57$1.6510,500——
1993-04-29$1.63$1.722,250——
1993-04-28$1.60$1.6813,500——
1993-04-27$1.58$1.671,500——
1993-04-26$1.60$1.6812,750——
1993-04-23$1.60$1.6824,000——
1993-04-22$1.62$1.700——
1993-04-21$1.62$1.7021,750——
1993-04-20$1.65$1.7418,750——
1993-04-19$1.70$1.795,250——
1993-04-16$1.77$1.861,500——
1993-04-15$1.73$1.8313,500——
1993-04-14$1.77$1.8613,500——
1993-04-13$1.77$1.8622,500——
1993-04-12$1.73$1.836,750——
1993-04-08$1.70$1.791,500——
1993-04-07$1.72$1.8111,250——
1993-04-06$1.70$1.79750——
1993-04-05$1.70$1.7914,250——
1993-04-02$1.70$1.798,250——
1993-04-01$1.73$1.831,500——
1993-03-31$1.77$1.869,000——
1993-03-30$1.78$1.883,750——
1993-03-29$1.78$1.881,500——
1993-03-26$1.75$1.8411,250——
1993-03-25$1.73$1.8321,000——
1993-03-24$1.77$1.863,750——
1993-03-23$1.73$1.83123,750——
1993-03-22$1.77$1.862,250——
1993-03-19$1.80$1.908,250——
1993-03-18$1.82$1.917,500——
1993-03-17$1.75$1.843,000——
1993-03-16$1.77$1.863,750——
1993-03-15$1.78$1.883,000——
1993-03-12$1.78$1.8812,750——
1993-03-11$1.75$1.844,500——
1993-03-10$1.82$1.916,750——
1993-03-09$1.82$1.91750——
1993-03-08$1.83$1.9319,500——
1993-03-05$1.83$1.9312,000——
1993-03-04$1.83$1.93750——
1993-03-03$1.85$1.950——
1993-03-02$1.85$1.956,000——
1993-03-01$1.83$1.9372,750——
1993-02-26$1.83$1.9331,500——
1993-02-25$2.03$2.141,500——
1993-02-24$2.00$2.110——
1993-02-23$2.00$2.113,000——
1993-02-22$2.03$2.149,000——
1993-02-19$2.07$2.188,250——
1993-02-18$2.03$2.1448,000——
1993-02-17$2.10$2.212,250——
1993-02-16$2.12$2.2332,250——
1993-02-12$2.15$2.2638,250——
1993-02-11$2.18$2.3048,000——
1993-02-10$2.12$2.2372,000——
1993-02-09$2.10$2.2134,500——
1993-02-08$2.12$2.2327,750——
1993-02-05$2.13$2.2524,750——
1993-02-04$2.10$2.2111,250——
1993-02-03$1.97$2.07750——
1993-02-02$2.00$2.114,500——
1993-02-01$1.97$2.075,250——
1993-01-29$2.00$2.114,500——
1993-01-28$2.03$2.140——
1993-01-27$2.03$2.145,250——
1993-01-26$2.03$2.144,500——
1993-01-25$2.00$2.114,500——
1993-01-22$2.02$2.12750——
1993-01-21$2.00$2.112,250——
1993-01-20$2.00$2.119,750——
1993-01-19$2.03$2.1430,750——
1993-01-18$2.18$2.3014,250——
1993-01-15$2.22$2.334,500——
1993-01-14$2.23$2.3527,750——
1993-01-13$2.18$2.3041,250——
1993-01-12$2.20$2.320——
1993-01-11$2.20$2.3210,500——
1993-01-08$2.13$2.2537,500——
1993-01-07$2.20$2.3221,750——
1993-01-06$2.15$2.2621,750——
1993-01-05$2.13$2.2519,500——
1993-01-04$2.12$2.2342,750——