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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.96$3.2810,500——
2004-12-30$2.93$3.250——
2004-12-29$2.93$3.253,000——
2004-12-28$2.92$3.247,500——
2004-12-27$2.89$3.2019,000——
2004-12-23$2.84$3.156,000——
2004-12-22$2.84$3.155,000——
2004-12-21$2.82$3.1323,500——
2004-12-20$2.76$3.060——
2004-12-17$2.76$3.0625,500——
2004-12-16$2.77$3.0713,000——
2004-12-15$2.71$3.016,500——
2004-12-14$2.70$2.9912,500——
2004-12-13$2.70$2.9920,500——
2004-12-10$2.69$2.991,500——
2004-12-09$2.68$2.9712,500——
2004-12-08$2.63$2.9111,500——
2004-12-07$2.63$2.912,500——
2004-12-06$2.61$2.8934,000——
2004-12-03$2.58$2.8644,500——
2004-12-02$2.60$2.8842,000——
2004-12-01$2.66$2.959,000——
2004-11-30$2.60$2.885,500——
2004-11-29$2.62$2.9020,000——
2004-11-26$2.60$2.870——
2004-11-24$2.60$2.878,000——
2004-11-23$2.60$2.871,500——
2004-11-22$2.60$2.8722,000——
2004-11-19$2.60$2.8711,000——
2004-11-18$2.54$2.8011,500——
2004-11-17$2.54$2.803,000——
2004-11-16$2.50$2.769,000——
2004-11-15$2.50$2.762,500——
2004-11-12$2.50$2.767,000——
2004-11-11$2.48$2.730——
2004-11-10$2.48$2.730——
2004-11-09$2.48$2.730——
2004-11-08$2.48$2.730——
2004-11-05$2.48$2.731,500——
2004-11-04$2.44$2.6923,500——
2004-11-03$2.46$2.726,000——
2004-11-02$2.48$2.7421,500——
2004-11-01$2.41$2.6618,000——
2004-10-29$2.49$2.753,500——
2004-10-28$2.50$2.762,500——
2004-10-27$2.52$2.7814,000——
2004-10-26$2.52$2.7810,000——
2004-10-25$2.53$2.796,000——
2004-10-22$2.50$2.766,500——
2004-10-21$2.46$2.720——
2004-10-20$2.46$2.725,000——
2004-10-19$2.48$2.745,000——
2004-10-18$2.50$2.7614,500——
2004-10-15$2.48$2.746,000——
2004-10-14$2.45$2.7054,500——
2004-10-13$2.37$2.629,000——
2004-10-12$2.35$2.5991,000——
2004-10-11$2.33$2.571,500——
2004-10-08$2.33$2.5713,500——
2004-10-07$2.33$2.5713,000——
2004-10-06$2.35$2.59500——
2004-10-05$2.35$2.600——
2004-10-04$2.35$2.605,000——
2004-10-01$2.36$2.610——
2004-09-30$2.36$2.610——
2004-09-29$2.36$2.610——
2004-09-28$2.36$2.610——
2004-09-27$2.36$2.610——
2004-09-24$2.36$2.610——
2004-09-23$2.36$2.615,000——
2004-09-22$2.36$2.611,500——
2004-09-21$2.35$2.5921,500——
2004-09-20$2.40$2.650——
2004-09-17$2.40$2.652,500——
2004-09-16$2.39$2.6411,000——
2004-09-15$2.37$2.6241,000——
2004-09-14$2.32$2.5618,500——
2004-09-13$2.30$2.5427,500——
2004-09-10$2.28$2.5125,500——
2004-09-09$2.27$2.51500——
2004-09-08$2.26$2.5038,500——
2004-09-07$2.26$2.4927,500——
2004-09-03$2.26$2.4930,000——
2004-09-02$2.24$2.4718,500——
2004-09-01$2.26$2.496,500——
2004-08-31$2.24$2.4719,000——
2004-08-30$2.24$2.4788,000——
2004-08-27$2.24$2.46119,000——
2004-08-26$2.26$2.48116,500——
2004-08-25$2.26$2.480——
2004-08-24$2.26$2.480——
2004-08-23$2.26$2.482,500——
2004-08-20$2.29$2.511,500——
2004-08-19$2.27$2.492,500——
2004-08-18$2.29$2.5218,000——
2004-08-17$2.26$2.4837,000——
2004-08-16$2.26$2.493,000——
2004-08-13$2.26$2.4832,000——
2004-08-12$2.25$2.482,000——
2004-08-11$2.25$2.470——
2004-08-10$2.25$2.472,000——
2004-08-09$2.25$2.471,000——
2004-08-06$2.24$2.4627,500——
2004-08-05$2.25$2.470——
2004-08-04$2.25$2.4772,000——
2004-08-03$2.24$2.4673,000——
2004-08-02$2.23$2.4511,000——
2004-07-30$2.25$2.475,000——
2004-07-29$2.24$2.4643,500——
2004-07-28$2.29$2.520——
2004-07-27$2.29$2.520——
2004-07-26$2.29$2.522,000——
2004-07-23$2.27$2.49500——
2004-07-22$2.27$2.4942,000——
2004-07-21$2.33$2.5687,500——
2004-07-20$2.33$2.562,500——
2004-07-19$2.33$2.5612,000——
2004-07-16$2.32$2.5533,000——
2004-07-15$2.27$2.4910,000——
2004-07-14$2.27$2.4921,500——
2004-07-13$2.25$2.4736,500——
2004-07-12$2.23$2.4515,500——
2004-07-09$2.21$2.4320,000——
2004-07-08$2.21$2.4319,500——
2004-07-07$2.21$2.4313,000——
2004-07-06$2.20$2.422,000——
2004-07-02$2.20$2.421,000——
2004-07-01$2.23$2.452,000——
2004-06-30$2.25$2.472,500——
2004-06-29$2.25$2.470——
2004-06-28$2.25$2.470——
2004-06-25$2.25$2.471,000——
2004-06-24$2.27$2.490——
2004-06-23$2.27$2.490——
2004-06-22$2.27$2.490——
2004-06-21$2.27$2.4911,500——
2004-06-18$2.30$2.530——
2004-06-17$2.30$2.530——
2004-06-16$2.30$2.5314,000——
2004-06-15$2.32$2.551,000——
2004-06-14$2.34$2.576,500——
2004-06-10$2.34$2.562,500——
2004-06-09$2.34$2.560——
2004-06-08$2.34$2.563,000——
2004-06-07$2.33$2.5511,000——
2004-06-04$2.31$2.537,500——
2004-06-03$2.31$2.532,500——
2004-06-02$2.29$2.5145,000——
2004-06-01$2.30$2.5213,500——
2004-05-28$2.20$2.418,000——
2004-05-27$2.25$2.460——
2004-05-26$2.25$2.461,500——
2004-05-25$2.24$2.450——
2004-05-24$2.24$2.453,500——
2004-05-21$2.26$2.471,500——
2004-05-20$2.24$2.455,000——
2004-05-19$2.28$2.506,000——
2004-05-18$2.30$2.511,500——
2004-05-17$2.29$2.5110,000——
2004-05-14$2.30$2.522,500——
2004-05-13$2.28$2.5026,000——
2004-05-12$2.34$2.560——
2004-05-11$2.34$2.561,000——
2004-05-10$2.36$2.580——
2004-05-07$2.36$2.584,000——
2004-05-06$2.33$2.5515,500——
2004-05-05$2.39$2.62500——
2004-05-04$2.39$2.620——
2004-05-03$2.39$2.622,500——
2004-04-30$2.38$2.600——
2004-04-29$2.38$2.604,500——
2004-04-28$2.39$2.625,500——
2004-04-27$2.39$2.62500——
2004-04-26$2.38$2.600——
2004-04-23$2.38$2.602,500——
2004-04-22$2.37$2.5914,500——
2004-04-21$2.35$2.57500——
2004-04-20$2.36$2.582,500——
2004-04-19$2.34$2.5617,500——
2004-04-16$2.33$2.5515,000——
2004-04-15$2.27$2.4848,000——
2004-04-14$2.22$2.430——
2004-04-13$2.22$2.4330,000——
2004-04-12$2.21$2.420——
2004-04-08$2.21$2.424,000——
2004-04-07$2.20$2.416,500——
2004-04-06$2.17$2.370——
2004-04-05$2.17$2.376,000——
2004-04-02$2.21$2.428,500——
2004-04-01$2.17$2.376,500——
2004-03-31$2.12$2.3232,000——
2004-03-30$2.14$2.3418,000——
2004-03-29$2.18$2.3913,000——
2004-03-26$2.21$2.425,000——
2004-03-25$2.18$2.3917,000——
2004-03-24$2.12$2.328,000——
2004-03-23$2.17$2.377,000——
2004-03-22$2.19$2.400——
2004-03-19$2.19$2.401,500——
2004-03-18$2.21$2.4212,500——
2004-03-17$2.20$2.410——
2004-03-16$2.20$2.415,000——
2004-03-15$2.22$2.430——
2004-03-12$2.22$2.438,000——
2004-03-11$2.23$2.440——
2004-03-10$2.24$2.446,000——
2004-03-09$2.25$2.450——
2004-03-08$2.25$2.4511,500——
2004-03-05$2.22$2.420——
2004-03-04$2.22$2.426,000——
2004-03-03$2.22$2.4252,000——
2004-03-02$2.22$2.4241,500——
2004-03-01$2.18$2.387,500——
2004-02-27$2.14$2.3348,500——
2004-02-26$2.14$2.3313,500——
2004-02-25$2.16$2.357,000——
2004-02-24$2.17$2.3627,500——
2004-02-23$2.24$2.4421,000——
2004-02-20$2.21$2.4131,000——
2004-02-19$2.16$2.3536,000——
2004-02-18$2.10$2.2958,000——
2004-02-17$2.10$2.2945,000——
2004-02-13$2.10$2.2910,000——
2004-02-12$2.09$2.2788,500——
2004-02-11$2.10$2.29125,000——
2004-02-10$2.07$2.2656,500——
2004-02-09$2.07$2.2650,500——
2004-02-06$2.08$2.27120,500——
2004-02-05$2.11$2.3054,000——
2004-02-04$2.11$2.3096,000——
2004-02-03$2.21$2.4122,000——
2004-02-02$2.19$2.3975,000——
2004-01-30$2.31$2.512,500——
2004-01-29$2.29$2.4910,000——
2004-01-28$2.31$2.512,000——
2004-01-27$2.29$2.492,000——
2004-01-26$2.32$2.5325,000——
2004-01-23$2.26$2.4629,000——
2004-01-22$2.29$2.4948,500——
2004-01-21$2.18$2.373,500——
2004-01-20$2.19$2.3912,500——
2004-01-16$2.17$2.3615,000——
2004-01-15$2.11$2.302,000——
2004-01-14$2.09$2.285,000——
2004-01-13$2.09$2.270——
2004-01-12$2.09$2.270——
2004-01-09$2.09$2.2763,000——
2004-01-08$2.00$2.1816,500——
2004-01-07$2.04$2.2211,500——
2004-01-06$2.06$2.250——
2004-01-05$2.06$2.254,000——
2004-01-02$2.04$2.220——