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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.44$2.571,000——
2001-12-28$2.40$2.530——
2001-12-27$2.40$2.5312,500——
2001-12-26$2.31$2.431,500——
2001-12-24$2.31$2.430——
2001-12-21$2.31$2.430——
2001-12-20$2.31$2.430——
2001-12-19$2.31$2.43500——
2001-12-18$2.32$2.4412,500——
2001-12-17$2.44$2.572,000——
2001-12-14$2.40$2.5316,000——
2001-12-13$2.44$2.5710,000——
2001-12-12$2.44$2.5713,000——
2001-12-11$2.50$2.635,000——
2001-12-10$2.46$2.5938,500——
2001-12-07$2.60$2.7416,500——
2001-12-06$2.48$2.610——
2001-12-05$2.48$2.610——
2001-12-04$2.48$2.618,500——
2001-12-03$2.46$2.590——
2001-11-30$2.46$2.599,500——
2001-11-29$2.46$2.594,000——
2001-11-28$2.50$2.635,500——
2001-11-27$2.56$2.7012,500——
2001-11-26$2.56$2.7023,000——
2001-11-23$2.56$2.701,000——
2001-11-21$2.60$2.741,500——
2001-11-20$2.60$2.743,500——
2001-11-19$2.64$2.780——
2001-11-16$2.64$2.780——
2001-11-15$2.64$2.785,500——
2001-11-14$2.64$2.7827,000——
2001-11-13$2.76$2.913,500——
2001-11-12$2.72$2.869,000——
2001-11-09$2.80$2.951,000——
2001-11-08$2.80$2.953,000——
2001-11-07$2.80$2.9511,000——
2001-11-06$2.88$3.033,000——
2001-11-05$2.84$2.9935,000——
2001-11-02$2.90$3.05134,500——
2001-11-01$2.88$3.0374,000——
2001-10-31$2.62$2.7682,000——
2001-10-30$2.55$2.697,500——
2001-10-29$2.55$2.69135,000——
2001-10-26$2.80$2.9593,500——
2001-10-25$2.53$2.66158,500——
2001-10-24$2.18$2.30300,000——
2001-10-23$1.68$1.7714,000——
2001-10-22$1.61$1.705,500——
2001-10-19$1.65$1.7418,500——
2001-10-18$1.72$1.8131,500——
2001-10-17$1.78$1.8730,500——
2001-10-16$1.67$1.7615,500——
2001-10-15$1.61$1.70500——
2001-10-12$1.60$1.685,000——
2001-10-11$1.60$1.687,500——
2001-10-10$1.56$1.6418,500——
2001-10-09$1.65$1.7418,500——
2001-10-08$1.58$1.660——
2001-10-05$1.58$1.667,500——
2001-10-04$1.58$1.661,500——
2001-10-03$1.60$1.680——
2001-10-02$1.60$1.6825,000——
2001-10-01$1.62$1.7111,000——
2001-09-28$1.63$1.720——
2001-09-27$1.63$1.725,000——
2001-09-26$1.59$1.6723,000——
2001-09-25$1.61$1.7067,500——
2001-09-24$1.55$1.6313,000——
2001-09-21$1.51$1.593,000——
2001-09-20$1.50$1.58102,000——
2001-09-19$1.68$1.7751,500——
2001-09-18$1.97$2.071,500——
2001-09-17$1.99$2.1012,500——
2001-09-10$2.15$2.260——
2001-09-07$2.15$2.266,000——
2001-09-06$2.18$2.300——
2001-09-05$2.18$2.300——
2001-09-04$2.18$2.300——
2001-08-31$2.18$2.300——
2001-08-30$2.18$2.3012,000——
2001-08-29$2.27$2.390——
2001-08-28$2.27$2.3918,000——
2001-08-27$2.25$2.371,000——
2001-08-24$2.24$2.363,500——
2001-08-23$2.21$2.330——
2001-08-22$2.21$2.3323,000——
2001-08-21$2.23$2.3529,000——
2001-08-20$2.18$2.304,500——
2001-08-17$2.18$2.306,500——
2001-08-16$2.14$2.250——
2001-08-15$2.14$2.250——
2001-08-14$2.14$2.251,000——
2001-08-13$2.11$2.2229,500——
2001-08-10$2.15$2.264,000——
2001-08-09$2.16$2.274,000——
2001-08-08$2.20$2.320——
2001-08-07$2.20$2.321,500——
2001-08-06$2.22$2.3422,500——
2001-08-03$2.25$2.373,000——
2001-08-02$2.22$2.3426,500——
2001-08-01$2.22$2.3441,500——
2001-07-31$2.24$2.3628,500——
2001-07-30$2.31$2.4314,000——
2001-07-27$2.37$2.506,000——
2001-07-26$2.34$2.4615,000——
2001-07-25$2.37$2.507,000——
2001-07-24$2.40$2.530——
2001-07-23$2.40$2.5315,000——
2001-07-20$2.45$2.581,000——
2001-07-19$2.42$2.550——
2001-07-18$2.42$2.5516,000——
2001-07-17$2.40$2.5316,500——
2001-07-16$2.44$2.575,000——
2001-07-13$2.44$2.575,000——
2001-07-12$2.44$2.570——
2001-07-11$2.44$2.573,500——
2001-07-10$2.47$2.601,000——
2001-07-09$2.45$2.587,500——
2001-07-06$2.42$2.550——
2001-07-05$2.42$2.550——
2001-07-03$2.42$2.557,500——
2001-07-02$2.44$2.574,000——
2001-06-29$2.45$2.582,000——
2001-06-28$2.45$2.580——
2001-06-27$2.45$2.580——
2001-06-26$2.45$2.583,500——
2001-06-25$2.42$2.555,000——
2001-06-22$2.40$2.536,000——
2001-06-21$2.40$2.5316,000——
2001-06-20$2.49$2.622,500——
2001-06-19$2.46$2.5916,000——
2001-06-18$2.55$2.695,000——
2001-06-15$2.52$2.6545,000——
2001-06-14$2.48$2.6136,000——
2001-06-13$2.48$2.6135,500——
2001-06-12$2.39$2.5257,500——
2001-06-11$2.45$2.5822,000——
2001-06-08$2.46$2.594,000——
2001-06-07$2.43$2.5636,500——
2001-06-06$2.40$2.5324,500——
2001-06-05$2.45$2.5825,000——
2001-06-04$2.42$2.5575,000——
2001-06-01$2.45$2.5852,000——
2001-05-31$2.46$2.5935,500——
2001-05-30$2.44$2.5744,500——
2001-05-29$2.46$2.5926,500——
2001-05-25$2.42$2.5531,000——
2001-05-24$2.43$2.56123,000——
2001-05-23$2.25$2.3717,000——
2001-05-22$2.24$2.3692,000——
2001-05-21$2.22$2.3486,000——
2001-05-18$2.16$2.2737,500——
2001-05-17$2.10$2.212,500——
2001-05-16$2.06$2.171,500——
2001-05-15$2.10$2.214,000——
2001-05-14$2.06$2.172,000——
2001-05-11$2.04$2.151,500——
2001-05-10$2.04$2.1510,000——
2001-05-09$2.03$2.1411,500——
2001-05-08$2.02$2.137,500——
2001-05-07$2.01$2.125,500——
2001-05-04$2.01$2.1211,000——
2001-05-03$2.00$2.1012,500——
2001-05-02$1.97$2.071,000——
2001-05-01$1.94$2.0415,000——
2001-04-30$1.91$2.0134,000——
2001-04-27$1.88$1.982,500——
2001-04-26$1.86$1.962,500——
2001-04-25$1.84$1.948,000——
2001-04-24$1.82$1.9268,000——
2001-04-23$1.79$1.881,000——
2001-04-20$1.79$1.885,000——
2001-04-19$1.76$1.851,000——
2001-04-18$1.72$1.829,000——
2001-04-17$1.70$1.790——
2001-04-16$1.70$1.79500——
2001-04-12$1.72$1.810——
2001-04-11$1.72$1.817,000——
2001-04-10$1.70$1.7910,500——
2001-04-09$1.62$1.715,000——
2001-04-06$1.58$1.6686,500——
2001-04-05$1.74$1.830——
2001-04-04$1.74$1.831,000——
2001-04-03$1.70$1.7911,000——
2001-04-02$1.79$1.882,500——
2001-03-30$1.79$1.886,000——
2001-03-29$1.75$1.8414,000——
2001-03-28$1.68$1.779,500——
2001-03-27$1.72$1.8110,500——
2001-03-26$1.72$1.8111,500——
2001-03-23$1.72$1.8123,000——
2001-03-22$1.72$1.810——
2001-03-21$1.72$1.8110,000——
2001-03-20$1.70$1.7934,500——
2001-03-19$1.72$1.811,000——
2001-03-16$1.72$1.8111,500——
2001-03-15$1.80$1.901,500——
2001-03-14$1.82$1.920——
2001-03-13$1.82$1.9211,500——
2001-03-12$1.86$1.963,000——
2001-03-09$1.91$2.017,500——
2001-03-08$1.84$1.940——
2001-03-07$1.84$1.942,000——
2001-03-06$1.77$1.8611,500——
2001-03-05$1.77$1.860——
2001-03-02$1.77$1.862,500——
2001-03-01$1.80$1.900——
2001-02-28$1.80$1.909,500——
2001-02-27$1.80$1.900——
2001-02-26$1.80$1.909,500——
2001-02-23$1.81$1.9127,500——
2001-02-22$1.82$1.920——
2001-02-21$1.82$1.920——
2001-02-20$1.82$1.920——
2001-02-16$1.82$1.922,000——
2001-02-15$1.86$1.9613,500——
2001-02-14$1.85$1.950——
2001-02-13$1.85$1.9511,000——
2001-02-12$1.80$1.900——
2001-02-09$1.80$1.900——
2001-02-08$1.80$1.9020,000——
2001-02-07$1.90$2.006,000——
2001-02-06$1.85$1.956,000——
2001-02-05$1.78$1.8760,000——
2001-02-02$1.87$1.979,000——
2001-02-01$1.84$1.9413,000——
2001-01-31$1.87$1.97161,500——
2001-01-30$2.00$2.113,500——
2001-01-29$2.00$2.115,000——
2001-01-26$2.00$2.110——
2001-01-25$2.00$2.1118,000——
2001-01-24$1.98$2.088,500——
2001-01-23$2.08$2.192,500——
2001-01-22$2.03$2.130——
2001-01-19$2.03$2.135,000——
2001-01-18$2.08$2.1936,500——
2001-01-17$2.15$2.2627,500——
2001-01-16$2.13$2.2411,000——
2001-01-12$2.13$2.249,500——
2001-01-11$2.10$2.2113,500——
2001-01-10$2.05$2.166,000——
2001-01-09$2.10$2.2113,500——
2001-01-08$2.08$2.1910,000——
2001-01-05$2.10$2.2117,000——
2001-01-04$2.05$2.165,000——
2001-01-03$1.98$2.0822,500——
2001-01-02$1.98$2.0814,000——