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 — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$3.05$3.2133,000——
1997-12-30$2.78$2.92186,500——
1997-12-29$2.83$2.9725,500——
1997-12-26$2.83$2.9734,500——
1997-12-24$2.98$3.138,500——
1997-12-23$3.08$3.2424,000——
1997-12-22$3.40$3.582,500——
1997-12-19$3.40$3.5816,500——
1997-12-18$3.50$3.69140,000——
1997-12-17$3.60$3.79500——
1997-12-16$3.60$3.796,000——
1997-12-15$3.70$3.90117,000——
1997-12-12$3.60$3.79166,000——
1997-12-11$3.50$3.69206,000——
1997-12-10$4.20$4.420——
1997-12-09$4.20$4.427,500——
1997-12-08$4.20$4.420——
1997-12-05$4.20$4.425,000——
1997-12-04$4.25$4.485,000——
1997-12-03$4.20$4.4210,500——
1997-12-02$4.20$4.429,000——
1997-12-01$4.23$4.45500——
1997-11-28$4.20$4.421,500——
1997-11-26$4.18$4.400——
1997-11-25$4.18$4.401,500——
1997-11-24$4.15$4.375,000——
1997-11-21$4.23$4.4514,500——
1997-11-20$4.25$4.4816,500——
1997-11-19$4.20$4.42500——
1997-11-18$4.23$4.4510,500——
1997-11-17$4.20$4.4219,000——
1997-11-14$4.08$4.294,000——
1997-11-13$4.00$4.21500——
1997-11-12$4.00$4.2122,500——
1997-11-11$4.13$4.3421,500——
1997-11-10$4.13$4.3442,000——
1997-11-07$4.20$4.4212,500——
1997-11-06$4.25$4.4825,000——
1997-11-05$4.25$4.4825,000——
1997-11-04$4.25$4.483,000——
1997-11-03$4.28$4.506,000——
1997-10-31$4.20$4.4222,500——
1997-10-30$4.18$4.4018,500——
1997-10-29$4.23$4.4581,500——
1997-10-28$4.05$4.26121,000——
1997-10-27$3.90$4.11165,500——
1997-10-24$4.25$4.48141,000——
1997-10-23$4.29$4.5133,000——
1997-10-22$4.45$4.6955,500——
1997-10-21$4.53$4.7664,000——
1997-10-20$4.45$4.6987,000——
1997-10-17$4.55$4.79105,500——
1997-10-16$4.40$4.63203,000——
1997-10-15$4.43$4.66319,000——
1997-10-14$3.88$4.080——
1997-10-13$3.88$4.0825,500——
1997-10-10$3.95$4.1613,500——
1997-10-09$3.80$4.001,000——
1997-10-08$3.80$4.001,000——
1997-10-07$3.83$4.032,000——
1997-10-06$3.80$4.000——
1997-10-03$3.80$4.001,000——
1997-10-02$3.83$4.031,000——
1997-10-01$3.85$4.0538,000——
1997-09-30$3.90$4.119,000——
1997-09-29$3.90$4.115,000——
1997-09-26$3.95$4.165,500——
1997-09-25$3.93$4.138,000——
1997-09-24$3.90$4.1139,500——
1997-09-23$3.83$4.0320,000——
1997-09-22$3.85$4.0535,000——
1997-09-19$3.73$3.924,500——
1997-09-18$3.78$3.9872,000——
1997-09-17$3.63$3.821,500——
1997-09-16$3.58$3.7614,000——
1997-09-15$3.68$3.870——
1997-09-12$3.68$3.872,500——
1997-09-11$3.68$3.8726,500——
1997-09-10$3.59$3.7820,000——
1997-09-09$3.64$3.8335,500——
1997-09-08$3.63$3.8226,000——
1997-09-05$3.68$3.8711,500——
1997-09-04$3.60$3.7927,500——
1997-09-03$3.66$3.8668,500——
1997-09-02$3.63$3.820——
1997-08-29$3.63$3.820——
1997-08-28$3.63$3.824,500——
1997-08-27$3.68$3.872,500——
1997-08-26$3.68$3.874,500——
1997-08-25$3.68$3.8740,000——
1997-08-22$3.48$3.6612,500——
1997-08-21$3.50$3.690——
1997-08-20$3.50$3.691,500——
1997-08-19$3.48$3.667,500——
1997-08-18$3.44$3.6233,000——
1997-08-15$3.44$3.6249,500——
1997-08-14$3.45$3.63132,500——
1997-08-13$3.53$3.712,500——
1997-08-12$3.53$3.7115,000——
1997-08-11$3.58$3.76500——
1997-08-08$3.55$3.745,000——
1997-08-07$3.60$3.7917,500——
1997-08-06$3.60$3.7911,500——
1997-08-05$3.59$3.7831,000——
1997-08-04$3.54$3.737,500——
1997-08-01$3.58$3.768,500——
1997-07-31$3.53$3.7145,500——
1997-07-30$3.55$3.741,000——
1997-07-29$3.55$3.7421,500——
1997-07-28$3.50$3.6979,500——
1997-07-25$3.60$3.795,000——
1997-07-24$3.65$3.8413,500——
1997-07-23$3.70$3.9037,000——
1997-07-22$3.55$3.7446,500——
1997-07-21$3.43$3.61124,500——
1997-07-18$3.55$3.74199,500——
1997-07-17$3.75$3.9579,500——
1997-07-16$3.65$3.8410,500——
1997-07-15$3.65$3.8411,500——
1997-07-14$3.55$3.7428,000——
1997-07-11$3.60$3.7955,000——
1997-07-10$3.58$3.7616,000——
1997-07-09$3.53$3.7165,000——
1997-07-08$3.50$3.6910,500——
1997-07-07$3.48$3.662,000——
1997-07-03$3.48$3.6618,000——
1997-07-02$3.55$3.740——
1997-07-01$3.55$3.744,500——
1997-06-30$3.53$3.7110,500——
1997-06-27$3.58$3.767,000——
1997-06-26$3.55$3.7421,500——
1997-06-25$3.58$3.7649,500——
1997-06-24$3.45$3.6320,500——
1997-06-23$3.50$3.6968,000——
1997-06-20$3.38$3.5539,000——
1997-06-19$3.40$3.5855,500——
1997-06-18$3.25$3.4249,500——
1997-06-17$3.13$3.2933,500——
1997-06-16$2.98$3.130——
1997-06-13$2.98$3.138,000——
1997-06-12$2.95$3.113,500——
1997-06-11$3.00$3.160——
1997-06-10$3.00$3.1610,000——
1997-06-09$3.03$3.1917,500——
1997-06-06$3.05$3.219,500——
1997-06-05$3.10$3.2638,500——
1997-06-04$3.10$3.261,500——
1997-06-03$3.05$3.2128,000——
1997-06-02$2.98$3.130——
1997-05-30$2.98$3.1316,500——
1997-05-29$3.08$3.244,500——
1997-05-28$3.08$3.247,500——
1997-05-27$3.13$3.2912,500——
1997-05-23$3.15$3.322,500——
1997-05-22$3.15$3.3224,000——
1997-05-21$3.13$3.295,000——
1997-05-20$3.08$3.249,000——
1997-05-19$3.08$3.248,000——
1997-05-16$3.05$3.212,500——
1997-05-15$3.05$3.211,000——
1997-05-14$3.03$3.194,000——
1997-05-13$3.10$3.264,500——
1997-05-12$3.03$3.198,000——
1997-05-09$3.10$3.261,000——
1997-05-08$3.05$3.2125,500——
1997-05-07$3.10$3.2610,500——
1997-05-06$3.15$3.3212,000——
1997-05-05$3.15$3.327,500——
1997-05-02$3.13$3.2936,000——
1997-05-01$3.05$3.2134,000——
1997-04-30$3.08$3.24124,500——
1997-04-29$3.23$3.40140,500——
1997-04-28$2.95$3.119,500——
1997-04-25$2.98$3.137,500——
1997-04-24$2.95$3.1129,000——
1997-04-23$3.00$3.164,500——
1997-04-22$2.98$3.1376,500——
1997-04-21$3.03$3.1950,000——
1997-04-18$3.03$3.191,000——
1997-04-17$3.00$3.1614,000——
1997-04-16$3.03$3.1949,000——
1997-04-15$3.00$3.1610,000——
1997-04-14$3.00$3.164,000——
1997-04-11$2.95$3.1140,500——
1997-04-10$3.00$3.1630,500——
1997-04-09$2.85$3.005,000——
1997-04-08$2.75$2.9018,500——
1997-04-07$2.73$2.8724,500——
1997-04-04$2.83$2.971,000——
1997-04-03$2.80$2.9511,000——
1997-04-02$2.85$3.0011,000——
1997-04-01$2.90$3.0543,500——
1997-03-31$2.80$2.9527,000——
1997-03-27$2.73$2.8734,000——
1997-03-26$2.83$2.9712,000——
1997-03-25$2.78$2.920——
1997-03-24$2.78$2.9226,000——
1997-03-21$2.95$3.110——
1997-03-20$2.95$3.114,500——
1997-03-19$2.95$3.1142,000——
1997-03-18$2.98$3.1330,000——
1997-03-17$2.98$3.1359,000——
1997-03-14$3.00$3.1619,500——
1997-03-13$3.00$3.1667,000——
1997-03-12$3.03$3.1924,500——
1997-03-11$3.03$3.1920,000——
1997-03-10$3.05$3.2172,500——
1997-03-07$2.98$3.13328,500——
1997-03-06$2.75$2.90150,000——
1997-03-05$2.68$2.8212,000——
1997-03-04$2.63$2.7628,500——
1997-03-03$2.65$2.7923,500——
1997-02-28$2.68$2.8269,500——
1997-02-27$2.75$2.9093,000——
1997-02-26$2.73$2.87160,500——
1997-02-25$2.68$2.82371,000——
1997-02-24$2.20$2.3227,500——
1997-02-21$2.18$2.2911,500——
1997-02-20$2.23$2.345,000——
1997-02-19$2.28$2.400——
1997-02-18$2.28$2.402,500——
1997-02-14$2.25$2.370——
1997-02-13$2.25$2.371,500——
1997-02-12$2.25$2.370——
1997-02-11$2.25$2.37500——
1997-02-10$2.28$2.401,000——
1997-02-07$2.25$2.379,000——
1997-02-06$2.25$2.371,000——
1997-02-05$2.20$2.323,000——
1997-02-04$2.25$2.372,000——
1997-02-03$2.23$2.34500——
1997-01-31$2.23$2.342,000——
1997-01-30$2.25$2.370——
1997-01-29$2.25$2.370——
1997-01-28$2.25$2.371,500——
1997-01-27$2.25$2.3717,500——
1997-01-24$2.23$2.3410,000——
1997-01-23$2.33$2.457,500——
1997-01-22$2.28$2.40500——
1997-01-21$2.25$2.3710,500——
1997-01-20$2.30$2.423,500——
1997-01-17$2.28$2.405,500——
1997-01-16$2.30$2.4215,500——
1997-01-15$2.33$2.4512,500——
1997-01-14$2.33$2.4512,000——
1997-01-13$2.28$2.4018,500——
1997-01-10$2.15$2.2625,000——
1997-01-09$2.05$2.1628,000——
1997-01-08$2.03$2.1320,000——
1997-01-07$1.90$2.0020,000——
1997-01-06$1.83$1.924,000——
1997-01-03$1.85$1.9511,500——
1997-01-02$1.93$2.034,500——