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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.43$1.5111,250——
1994-12-29$1.37$1.4411,250——
1994-12-28$1.38$1.461,500——
1994-12-27$1.35$1.423,000——
1994-12-23$1.33$1.409,000——
1994-12-22$1.32$1.390——
1994-12-21$1.32$1.391,500——
1994-12-20$1.33$1.403,000——
1994-12-19$1.35$1.420——
1994-12-16$1.35$1.4211,250——
1994-12-15$1.33$1.4011,250——
1994-12-14$1.32$1.3947,250——
1994-12-13$1.35$1.423,000——
1994-12-12$1.37$1.443,000——
1994-12-09$1.40$1.475,250——
1994-12-08$1.38$1.464,500——
1994-12-07$1.37$1.4414,250——
1994-12-06$1.40$1.471,500——
1994-12-05$1.42$1.493,750——
1994-12-02$1.45$1.530——
1994-12-01$1.45$1.535,250——
1994-11-30$1.43$1.510——
1994-11-29$1.43$1.51750——
1994-11-28$1.45$1.530——
1994-11-25$1.45$1.530——
1994-11-23$1.45$1.530——
1994-11-22$1.45$1.530——
1994-11-21$1.45$1.534,500——
1994-11-18$1.47$1.549,750——
1994-11-17$1.52$1.6015,000——
1994-11-16$1.52$1.600——
1994-11-15$1.52$1.600——
1994-11-14$1.52$1.607,500——
1994-11-11$1.48$1.561,500——
1994-11-10$1.50$1.580——
1994-11-09$1.50$1.580——
1994-11-08$1.50$1.580——
1994-11-07$1.50$1.5817,250——
1994-11-04$1.52$1.603,000——
1994-11-03$1.52$1.6027,000——
1994-11-02$1.57$1.653,000——
1994-11-01$1.57$1.650——
1994-10-31$1.57$1.656,750——
1994-10-28$1.60$1.6840,500——
1994-10-27$1.53$1.610——
1994-10-26$1.53$1.613,750——
1994-10-25$1.52$1.606,000——
1994-10-24$1.52$1.601,500——
1994-10-21$1.53$1.6121,000——
1994-10-20$1.53$1.610——
1994-10-19$1.53$1.612,250——
1994-10-18$1.55$1.633,000——
1994-10-17$1.57$1.650——
1994-10-14$1.57$1.652,250——
1994-10-13$1.58$1.6722,500——
1994-10-12$1.52$1.60750——
1994-10-11$1.50$1.586,000——
1994-10-10$1.53$1.613,750——
1994-10-07$1.50$1.585,250——
1994-10-06$1.50$1.580——
1994-10-05$1.50$1.580——
1994-10-04$1.50$1.580——
1994-10-03$1.50$1.580——
1994-09-30$1.50$1.580——
1994-09-29$1.50$1.583,750——
1994-09-28$1.53$1.613,000——
1994-09-27$1.57$1.65750——
1994-09-26$1.53$1.611,500——
1994-09-23$1.57$1.65750——
1994-09-22$1.53$1.614,500——
1994-09-21$1.53$1.610——
1994-09-20$1.53$1.618,250——
1994-09-19$1.58$1.673,750——
1994-09-16$1.58$1.6722,500——
1994-09-15$1.53$1.612,250——
1994-09-14$1.57$1.656,000——
1994-09-13$1.60$1.681,500——
1994-09-12$1.58$1.670——
1994-09-09$1.58$1.673,750——
1994-09-08$1.57$1.65750——
1994-09-07$1.53$1.613,750——
1994-09-06$1.58$1.677,500——
1994-09-02$1.53$1.6112,000——
1994-09-01$1.62$1.700——
1994-08-31$1.62$1.700——
1994-08-30$1.62$1.700——
1994-08-29$1.62$1.700——
1994-08-26$1.62$1.700——
1994-08-25$1.62$1.700——
1994-08-24$1.62$1.7010,500——
1994-08-23$1.55$1.630——
1994-08-22$1.55$1.630——
1994-08-19$1.55$1.639,750——
1994-08-18$1.60$1.680——
1994-08-17$1.60$1.680——
1994-08-16$1.60$1.680——
1994-08-15$1.60$1.68750——
1994-08-12$1.58$1.670——
1994-08-11$1.58$1.677,500——
1994-08-10$1.57$1.651,500——
1994-08-09$1.53$1.618,250——
1994-08-08$1.55$1.634,500——
1994-08-05$1.60$1.680——
1994-08-04$1.60$1.68750——
1994-08-03$1.62$1.700——
1994-08-02$1.62$1.709,000——
1994-08-01$1.63$1.723,750——
1994-07-29$1.62$1.70750——
1994-07-28$1.58$1.672,250——
1994-07-27$1.52$1.6013,500——
1994-07-26$1.73$1.830——
1994-07-25$1.73$1.833,750——
1994-07-22$1.60$1.68750——
1994-07-21$1.60$1.680——
1994-07-20$1.60$1.687,500——
1994-07-19$1.63$1.72750——
1994-07-18$1.60$1.687,500——
1994-07-15$1.63$1.725,250——
1994-07-14$1.62$1.704,500——
1994-07-13$1.60$1.688,250——
1994-07-12$1.63$1.722,250——
1994-07-11$1.65$1.740——
1994-07-08$1.65$1.740——
1994-07-07$1.65$1.741,500——
1994-07-06$1.63$1.72750——
1994-07-05$1.63$1.720——
1994-07-01$1.63$1.720——
1994-06-30$1.63$1.720——
1994-06-29$1.63$1.722,250——
1994-06-28$1.63$1.72750——
1994-06-27$1.65$1.74750——
1994-06-24$1.63$1.720——
1994-06-23$1.63$1.720——
1994-06-22$1.63$1.720——
1994-06-21$1.63$1.720——
1994-06-20$1.63$1.720——
1994-06-17$1.63$1.720——
1994-06-16$1.63$1.720——
1994-06-15$1.63$1.721,500——
1994-06-14$1.60$1.6810,500——
1994-06-13$1.65$1.740——
1994-06-10$1.65$1.740——
1994-06-09$1.65$1.740——
1994-06-08$1.65$1.740——
1994-06-07$1.65$1.742,250——
1994-06-06$1.63$1.727,500——
1994-06-03$1.67$1.766,000——
1994-06-02$1.72$1.816,750——
1994-06-01$1.73$1.83750——
1994-05-31$1.75$1.840——
1994-05-27$1.75$1.842,250——
1994-05-26$1.75$1.846,000——
1994-05-25$1.77$1.864,500——
1994-05-24$1.82$1.911,500——
1994-05-23$1.82$1.911,500——
1994-05-20$1.85$1.950——
1994-05-19$1.85$1.950——
1994-05-18$1.85$1.953,750——
1994-05-17$1.83$1.939,750——
1994-05-16$1.83$1.930——
1994-05-13$1.83$1.931,500——
1994-05-12$1.83$1.930——
1994-05-11$1.83$1.930——
1994-05-10$1.83$1.938,250——
1994-05-09$1.80$1.9021,000——
1994-05-06$1.88$1.980——
1994-05-05$1.88$1.980——
1994-05-04$1.88$1.983,750——
1994-05-03$1.93$2.042,250——
1994-05-02$1.93$2.043,750——
1994-04-29$1.87$1.97750——
1994-04-28$1.87$1.973,750——
1994-04-26$1.85$1.950——
1994-04-25$1.85$1.953,000——
1994-04-22$1.85$1.9512,000——
1994-04-21$1.83$1.9312,000——
1994-04-20$1.87$1.974,500——
1994-04-19$1.83$1.9318,750——
1994-04-18$1.95$2.055,250——
1994-04-15$1.97$2.076,000——
1994-04-14$1.95$2.05750——
1994-04-13$1.93$2.043,750——
1994-04-12$1.95$2.053,000——
1994-04-11$1.95$2.05750——
1994-04-08$1.93$2.0415,000——
1994-04-07$1.97$2.0729,250——
1994-04-06$1.90$2.0011,250——
1994-04-05$1.90$2.0033,750——
1994-04-04$1.78$1.8815,000——
1994-03-31$1.83$1.9318,000——
1994-03-30$1.83$1.9334,500——
1994-03-29$1.87$1.970——
1994-03-28$1.87$1.9722,500——
1994-03-25$1.83$1.932,250——
1994-03-24$1.85$1.950——
1994-03-23$1.85$1.951,500——
1994-03-22$1.85$1.951,500——
1994-03-21$1.87$1.9721,750——
1994-03-18$1.87$1.973,750——
1994-03-17$1.88$1.9842,000——
1994-03-16$1.80$1.903,000——
1994-03-15$1.82$1.913,750——
1994-03-14$1.83$1.936,750——
1994-03-11$1.83$1.930——
1994-03-10$1.83$1.9317,250——
1994-03-09$1.80$1.909,000——
1994-03-08$1.83$1.931,500——
1994-03-07$1.85$1.9511,250——
1994-03-04$1.80$1.906,000——
1994-03-03$1.73$1.830——
1994-03-02$1.73$1.830——
1994-03-01$1.73$1.8330,750——
1994-02-28$1.72$1.8147,250——
1994-02-25$1.77$1.8639,750——
1994-02-24$1.82$1.9115,750——
1994-02-23$1.92$2.0210,500——
1994-02-22$1.93$2.0459,250——
1994-02-18$1.90$2.00139,500——
1994-02-17$1.62$1.7036,000——
1994-02-16$1.58$1.6722,500——
1994-02-15$1.55$1.634,500——
1994-02-14$1.52$1.609,750——
1994-02-11$1.52$1.60750——
1994-02-10$1.53$1.6111,250——
1994-02-09$1.48$1.5610,500——
1994-02-08$1.52$1.601,500——
1994-02-07$1.55$1.6312,750——
1994-02-04$1.52$1.608,250——
1994-02-03$1.57$1.655,250——
1994-02-02$1.50$1.581,500——
1994-02-01$1.47$1.546,000——
1994-01-31$1.47$1.548,250——
1994-01-28$1.50$1.583,750——
1994-01-27$1.52$1.600——
1994-01-26$1.52$1.600——
1994-01-25$1.52$1.602,250——
1994-01-24$1.53$1.619,750——
1994-01-21$1.60$1.680——
1994-01-20$1.60$1.682,250——
1994-01-19$1.58$1.678,250——
1994-01-18$1.60$1.6829,250——
1994-01-17$1.63$1.725,250——
1994-01-14$1.65$1.743,000——
1994-01-13$1.63$1.720——
1994-01-12$1.63$1.723,000——
1994-01-11$1.65$1.743,000——
1994-01-10$1.68$1.7716,500——
1994-01-07$1.67$1.765,250——
1994-01-06$1.62$1.702,250——
1994-01-05$1.60$1.683,000——
1994-01-04$1.63$1.7214,250——
1994-01-03$1.57$1.659,750——