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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.55$1.63117,500——
1998-12-30$1.60$1.689,000——
1998-12-29$1.68$1.7619,000——
1998-12-28$1.50$1.5827,000——
1998-12-24$1.55$1.6321,500——
1998-12-23$1.53$1.61109,000——
1998-12-22$1.50$1.5852,500——
1998-12-21$1.53$1.6116,000——
1998-12-18$1.48$1.5525,000——
1998-12-17$1.40$1.47113,000——
1998-12-16$1.40$1.4766,500——
1998-12-15$1.48$1.5541,500——
1998-12-14$1.45$1.5318,500——
1998-12-11$1.50$1.580——
1998-12-10$1.50$1.5813,000——
1998-12-09$1.53$1.612,500——
1998-12-08$1.55$1.6338,500——
1998-12-07$1.59$1.6725,500——
1998-12-04$1.63$1.7116,500——
1998-12-03$1.58$1.6615,000——
1998-12-02$1.60$1.680——
1998-12-01$1.60$1.680——
1998-11-30$1.60$1.6817,500——
1998-11-27$1.70$1.790——
1998-11-25$1.70$1.790——
1998-11-24$1.70$1.791,000——
1998-11-23$1.70$1.791,000——
1998-11-20$1.73$1.820——
1998-11-19$1.73$1.823,000——
1998-11-18$1.74$1.832,500——
1998-11-17$1.69$1.7815,000——
1998-11-16$1.75$1.844,000——
1998-11-13$1.60$1.688,000——
1998-11-12$1.65$1.745,000——
1998-11-11$1.63$1.715,000——
1998-11-10$1.68$1.7610,000——
1998-11-09$1.73$1.8211,500——
1998-11-06$1.80$1.9039,000——
1998-11-05$1.85$1.9533,000——
1998-11-04$1.68$1.7620,000——
1998-11-03$1.60$1.680——
1998-11-02$1.60$1.6811,500——
1998-10-30$1.60$1.6827,000——
1998-10-29$1.63$1.7112,000——
1998-10-28$1.63$1.7110,000——
1998-10-27$1.61$1.7028,500——
1998-10-26$1.64$1.7242,000——
1998-10-23$1.70$1.7975,000——
1998-10-22$1.50$1.58480,500——
1998-10-21$1.75$1.8460,500——
1998-10-20$1.90$2.0010,500——
1998-10-19$1.90$2.005,000——
1998-10-16$1.88$1.972,000——
1998-10-15$1.85$1.9514,500——
1998-10-14$1.88$1.9718,000——
1998-10-13$1.78$1.8740,000——
1998-10-12$1.88$1.975,000——
1998-10-09$1.95$2.057,500——
1998-10-08$1.95$2.053,000——
1998-10-07$2.00$2.1116,000——
1998-10-06$1.93$2.0333,500——
1998-10-05$1.95$2.0528,000——
1998-10-02$2.20$2.3215,500——
1998-10-01$2.23$2.34500——
1998-09-30$2.25$2.375,000——
1998-09-29$2.25$2.376,500——
1998-09-28$2.30$2.425,500——
1998-09-25$2.40$2.538,000——
1998-09-24$2.40$2.535,000——
1998-09-23$2.46$2.593,000——
1998-09-22$2.46$2.594,500——
1998-09-21$2.56$2.70500——
1998-09-18$2.60$2.740——
1998-09-17$2.60$2.742,000——
1998-09-16$2.65$2.794,000——
1998-09-15$2.60$2.7443,000——
1998-09-14$2.55$2.696,500——
1998-09-11$2.53$2.660——
1998-09-10$2.53$2.660——
1998-09-09$2.53$2.660——
1998-09-08$2.53$2.667,000——
1998-09-04$2.50$2.630——
1998-09-03$2.50$2.630——
1998-09-02$2.50$2.630——
1998-09-01$2.50$2.636,000——
1998-08-31$2.53$2.666,000——
1998-08-28$2.48$2.612,000——
1998-08-27$2.51$2.653,500——
1998-08-26$2.55$2.696,000——
1998-08-25$2.60$2.7440,000——
1998-08-24$2.70$2.8422,500——
1998-08-21$2.75$2.9030,000——
1998-08-20$2.80$2.950——
1998-08-19$2.80$2.950——
1998-08-18$2.80$2.953,000——
1998-08-17$2.83$2.970——
1998-08-14$2.83$2.970——
1998-08-13$2.83$2.970——
1998-08-12$2.83$2.9715,000——
1998-08-11$2.88$3.0312,500——
1998-08-10$3.00$3.164,000——
1998-08-07$3.05$3.210——
1998-08-06$3.05$3.2123,500——
1998-08-05$3.00$3.1625,000——
1998-08-04$3.15$3.3218,500——
1998-08-03$3.23$3.400——
1998-07-31$3.23$3.402,500——
1998-07-30$3.20$3.370——
1998-07-29$3.20$3.376,500——
1998-07-28$3.20$3.373,000——
1998-07-27$3.23$3.403,000——
1998-07-24$3.28$3.4549,500——
1998-07-23$3.28$3.4526,000——
1998-07-22$3.36$3.540——
1998-07-21$3.36$3.5432,500——
1998-07-20$3.39$3.5780,000——
1998-07-17$3.38$3.550——
1998-07-16$3.38$3.550——
1998-07-15$3.38$3.5510,000——
1998-07-14$3.33$3.504,500——
1998-07-13$3.33$3.506,000——
1998-07-10$3.38$3.550——
1998-07-09$3.38$3.550——
1998-07-08$3.38$3.552,000——
1998-07-07$3.33$3.5037,500——
1998-07-06$3.40$3.5826,000——
1998-07-02$3.40$3.587,000——
1998-07-01$3.33$3.502,000——
1998-06-30$3.25$3.425,500——
1998-06-29$3.30$3.4711,500——
1998-06-26$3.23$3.400——
1998-06-25$3.23$3.400——
1998-06-24$3.23$3.40500——
1998-06-23$3.25$3.428,500——
1998-06-22$3.28$3.455,500——
1998-06-19$3.33$3.5010,000——
1998-06-18$3.40$3.5823,000——
1998-06-17$3.30$3.475,000——
1998-06-16$3.33$3.503,500——
1998-06-15$3.35$3.530——
1998-06-12$3.35$3.530——
1998-06-11$3.35$3.5310,000——
1998-06-10$3.40$3.581,000——
1998-06-09$3.43$3.6133,500——
1998-06-08$3.38$3.555,500——
1998-06-05$3.35$3.535,500——
1998-06-04$3.35$3.538,500——
1998-06-03$3.38$3.556,500——
1998-06-02$3.40$3.580——
1998-06-01$3.40$3.586,500——
1998-05-29$3.38$3.5510,000——
1998-05-28$3.40$3.587,000——
1998-05-27$3.40$3.5814,500——
1998-05-26$3.50$3.6991,000——
1998-05-22$3.40$3.580——
1998-05-21$3.40$3.586,000——
1998-05-20$3.41$3.590——
1998-05-19$3.41$3.590——
1998-05-18$3.41$3.5914,000——
1998-05-15$3.49$3.671,500——
1998-05-14$3.48$3.669,000——
1998-05-13$3.45$3.6316,500——
1998-05-12$3.55$3.747,000——
1998-05-11$3.58$3.764,000——
1998-05-08$3.58$3.760——
1998-05-07$3.58$3.769,000——
1998-05-06$3.50$3.6924,500——
1998-05-05$3.54$3.730——
1998-05-04$3.54$3.730——
1998-05-01$3.54$3.730——
1998-04-30$3.54$3.735,000——
1998-04-29$3.56$3.750——
1998-04-28$3.56$3.758,500——
1998-04-27$3.56$3.752,500——
1998-04-24$3.60$3.790——
1998-04-23$3.60$3.7922,500——
1998-04-22$3.65$3.8469,000——
1998-04-21$3.65$3.8439,500——
1998-04-20$3.60$3.79100,000——
1998-04-17$3.38$3.550——
1998-04-16$3.38$3.5515,500——
1998-04-15$3.40$3.580——
1998-04-14$3.40$3.586,000——
1998-04-13$3.45$3.637,000——
1998-04-09$3.45$3.631,000——
1998-04-08$3.50$3.691,500——
1998-04-07$3.55$3.740——
1998-04-06$3.55$3.7411,500——
1998-04-03$3.50$3.698,000——
1998-04-02$3.40$3.588,500——
1998-04-01$3.33$3.5022,500——
1998-03-31$3.26$3.442,500——
1998-03-30$3.24$3.411,500——
1998-03-27$3.21$3.386,000——
1998-03-26$3.20$3.3712,500——
1998-03-25$3.23$3.404,500——
1998-03-24$3.23$3.4025,000——
1998-03-23$3.23$3.402,000——
1998-03-20$3.28$3.4514,500——
1998-03-19$3.40$3.583,500——
1998-03-18$3.43$3.610——
1998-03-17$3.43$3.610——
1998-03-16$3.43$3.610——
1998-03-13$3.43$3.610——
1998-03-12$3.43$3.611,500——
1998-03-11$3.48$3.661,500——
1998-03-10$3.43$3.616,000——
1998-03-09$3.48$3.661,500——
1998-03-06$3.50$3.690——
1998-03-05$3.50$3.697,000——
1998-03-04$3.55$3.744,000——
1998-03-03$3.53$3.71500——
1998-03-02$3.50$3.697,000——
1998-02-27$3.58$3.7614,500——
1998-02-26$3.70$3.903,500——
1998-02-25$3.65$3.8415,000——
1998-02-24$3.55$3.748,500——
1998-02-23$3.50$3.6925,000——
1998-02-20$3.35$3.533,500——
1998-02-19$3.28$3.456,500——
1998-02-18$3.15$3.3224,500——
1998-02-17$3.10$3.2616,000——
1998-02-13$3.08$3.2444,500——
1998-02-12$3.03$3.197,000——
1998-02-11$3.10$3.2613,000——
1998-02-10$3.06$3.2214,500——
1998-02-09$3.10$3.263,000——
1998-02-06$3.10$3.2622,000——
1998-02-05$3.10$3.2614,500——
1998-02-04$3.08$3.2480,000——
1998-02-03$3.13$3.2914,000——
1998-02-02$3.05$3.2117,500——
1998-01-30$3.10$3.2624,000——
1998-01-29$2.90$3.0544,000——
1998-01-28$2.70$2.841,000——
1998-01-27$2.71$2.868,500——
1998-01-26$2.70$2.8442,000——
1998-01-23$2.83$2.9744,000——
1998-01-22$2.88$3.030——
1998-01-21$2.88$3.030——
1998-01-20$2.88$3.030——
1998-01-16$2.88$3.030——
1998-01-15$2.88$3.030——
1998-01-14$2.88$3.030——
1998-01-13$2.88$3.037,000——
1998-01-12$2.95$3.119,500——
1998-01-09$2.98$3.137,000——
1998-01-08$3.03$3.194,000——
1998-01-07$3.08$3.249,500——
1998-01-06$3.03$3.191,000——
1998-01-05$3.00$3.1616,000——
1998-01-02$3.08$3.2414,000——