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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.50$22.4836,000——
2012-12-28$19.03$21.9412,100——
2012-12-27$19.30$22.2521,000——
2012-12-26$19.46$22.4411,100——
2012-12-24$20.02$23.084,600——
2012-12-21$20.20$23.2977,000——
2012-12-20$21.14$24.3724,200——
2012-12-19$20.68$23.8412,200——
2012-12-18$20.75$23.9319,500——
2012-12-17$20.50$23.6419,300——
2012-12-14$20.45$23.5842,600——
2012-12-13$19.84$22.8838,500——
2012-12-12$19.44$22.4115,700——
2012-12-11$19.50$22.4830,800——
2012-12-10$18.96$21.8638,600——
2012-12-07$18.69$21.5517,000——
2012-12-06$18.69$21.5517,100——
2012-12-05$18.62$21.4722,900——
2012-12-04$18.67$21.5322,500——
2012-12-03$18.40$21.2219,400——
2012-11-30$17.97$20.7220,400——
2012-11-29$18.30$21.1020,100——
2012-11-28$17.59$20.2814,000——
2012-11-27$17.10$19.7219,600——
2012-11-26$17.59$20.2813,100——
2012-11-23$17.50$20.185,200——
2012-11-21$17.48$20.1517,300——
2012-11-20$17.05$19.6620,600——
2012-11-19$17.34$19.9915,200——
2012-11-16$16.76$19.3238,200——
2012-11-15$16.84$19.4224,800——
2012-11-14$16.85$19.4329,900——
2012-11-13$17.25$19.8721,900——
2012-11-12$17.41$20.0525,400——
2012-11-09$17.38$20.0220,100——
2012-11-08$17.16$19.7636,100——
2012-11-07$17.47$20.1218,500——
2012-11-06$18.16$20.9110,800——
2012-11-05$18.07$20.818,700——
2012-11-02$17.72$20.4120,600——
2012-11-01$18.67$21.5063,300——
2012-10-31$17.97$20.7038,500——
2012-10-26$18.50$21.3158,000——
2012-10-25$17.42$20.0611,000——
2012-10-24$16.98$19.5621,400——
2012-10-23$16.89$19.4523,900——
2012-10-22$17.39$20.0343,400——
2012-10-19$17.83$20.5341,500——
2012-10-18$18.32$21.108,900——
2012-10-17$18.58$21.407,700——
2012-10-16$18.63$21.467,400——
2012-10-15$18.46$21.267,400——
2012-10-12$18.26$21.037,700——
2012-10-11$18.45$21.2510,500——
2012-10-10$18.33$21.119,300——
2012-10-09$18.51$21.3226,000——
2012-10-08$18.31$21.0918,500——
2012-10-05$17.89$20.6014,000——
2012-10-04$18.21$20.9717,800——
2012-10-03$17.89$20.6040,600——
2012-10-02$18.29$21.0629,900——
2012-10-01$18.34$21.1226,700——
2012-09-28$18.07$20.8133,800——
2012-09-27$18.33$21.1126,600——
2012-09-26$18.58$21.4019,200——
2012-09-25$19.21$22.1222,700——
2012-09-24$19.57$22.5430,700——
2012-09-21$18.83$21.6970,600——
2012-09-20$18.07$20.8131,700——
2012-09-19$18.68$21.5123,100——
2012-09-18$18.93$21.8015,800——
2012-09-17$19.31$22.2422,100——
2012-09-14$19.70$22.6925,700——
2012-09-13$19.56$22.5332,200——
2012-09-12$18.95$21.8210,300——
2012-09-11$19.13$22.0317,700——
2012-09-10$18.99$21.8715,800——
2012-09-07$19.39$22.3334,900——
2012-09-06$18.80$21.6534,200——
2012-09-05$18.70$21.5422,100——
2012-09-04$18.75$21.5952,800——
2012-08-31$19.01$21.8933,100——
2012-08-30$18.60$21.4219,200——
2012-08-29$18.54$21.3319,700——
2012-08-28$18.69$21.5021,700——
2012-08-27$18.49$21.2715,000——
2012-08-24$18.61$21.4112,800——
2012-08-23$18.50$21.2819,500——
2012-08-22$18.51$21.2919,100——
2012-08-21$18.65$21.4631,000——
2012-08-20$18.45$21.2323,900——
2012-08-17$18.54$21.3331,100——
2012-08-16$18.65$21.4617,900——
2012-08-15$18.72$21.5422,200——
2012-08-14$17.71$20.3719,700——
2012-08-13$17.58$20.229,300——
2012-08-10$17.81$20.4921,300——
2012-08-09$18.64$21.4421,200——
2012-08-08$17.50$20.1312,500——
2012-08-07$17.78$20.4541,400——
2012-08-06$17.22$19.8137,800——
2012-08-03$17.21$19.8076,000——
2012-08-02$16.92$19.4737,100——
2012-08-01$16.20$18.6428,000——
2012-07-31$17.05$19.6249,400——
2012-07-30$17.04$19.6031,400——
2012-07-27$17.05$19.6260,600——
2012-07-26$16.54$19.0337,400——
2012-07-25$16.85$19.3921,100——
2012-07-24$16.70$19.2123,200——
2012-07-23$16.80$19.3315,500——
2012-07-20$17.17$19.7525,500——
2012-07-19$17.82$20.5026,500——
2012-07-18$17.92$20.6220,700——
2012-07-17$17.70$20.3630,300——
2012-07-16$17.32$19.9342,800——
2012-07-13$17.32$19.9325,300——
2012-07-12$17.10$19.6726,600——
2012-07-11$17.36$19.9716,500——
2012-07-10$17.88$20.5722,300——
2012-07-09$18.22$20.9613,900——
2012-07-06$18.31$21.069,700——
2012-07-05$18.95$21.8019,200——
2012-07-03$19.05$21.927,600——
2012-07-02$18.76$21.5820,800——
2012-06-29$18.62$21.4225,200——
2012-06-28$17.29$19.8917,800——
2012-06-27$18.01$20.7212,400——
2012-06-26$17.73$20.4011,400——
2012-06-25$17.74$20.4119,600——
2012-06-22$17.87$20.5658,500——
2012-06-21$17.68$20.3439,100——
2012-06-20$18.52$21.3120,800——
2012-06-19$18.40$21.1751,200——
2012-06-18$18.19$20.9334,600——
2012-06-15$18.30$21.0575,100——
2012-06-14$18.10$20.8223,700——
2012-06-13$18.03$20.7433,600——
2012-06-12$18.11$20.8119,200——
2012-06-11$17.62$20.2542,900——
2012-06-08$17.98$20.6634,900——
2012-06-07$17.82$20.4830,500——
2012-06-06$18.09$20.7924,100——
2012-06-05$17.66$20.2924,800——
2012-06-04$18.00$20.6949,900——
2012-06-01$17.56$20.1849,300——
2012-05-31$19.26$22.1357,400——
2012-05-30$18.65$21.4330,700——
2012-05-29$18.51$21.27118,400——
2012-05-25$18.24$20.9628,100——
2012-05-24$18.36$21.1028,100——
2012-05-23$18.46$21.2132,600——
2012-05-22$18.69$21.4849,300——
2012-05-21$19.05$21.8926,800——
2012-05-18$18.81$21.6235,000——
2012-05-17$18.96$21.7961,200——
2012-05-16$19.30$22.1824,000——
2012-05-15$19.39$22.2823,300——
2012-05-14$19.36$22.2544,400——
2012-05-11$20.16$23.1738,000——
2012-05-10$20.65$23.7331,500——
2012-05-09$20.64$23.7227,100——
2012-05-08$20.35$23.39129,000——
2012-05-07$21.01$24.1437,200——
2012-05-04$21.39$24.5829,400——
2012-05-03$22.26$25.5836,000——
2012-05-02$22.28$25.6032,800——
2012-05-01$22.08$25.3738,000——
2012-04-30$22.08$25.3721,500——
2012-04-27$23.04$26.4824,900——
2012-04-26$22.49$25.8436,800——
2012-04-25$21.73$24.9724,100——
2012-04-24$21.66$24.8920,600——
2012-04-23$21.39$24.5837,000——
2012-04-20$22.13$25.4342,500——
2012-04-19$21.28$24.4535,800——
2012-04-18$21.36$24.5521,600——
2012-04-17$21.46$24.6617,200——
2012-04-16$21.23$24.4025,100——
2012-04-13$20.95$24.0858,000——
2012-04-12$21.23$24.4032,400——
2012-04-11$20.79$23.8928,300——
2012-04-10$20.43$23.4850,100——
2012-04-09$21.09$24.2422,500——
2012-04-05$21.72$24.9628,500——
2012-04-04$21.68$24.9140,200——
2012-04-03$21.83$25.0656,800——
2012-04-02$21.91$25.1651,800——
2012-03-30$21.89$25.1360,100——
2012-03-29$22.57$25.91120,900——
2012-03-28$23.24$26.6868,500——
2012-03-27$23.66$27.1697,900——
2012-03-26$23.73$27.24120,600——
2012-03-23$22.66$26.0284,100——
2012-03-22$22.64$25.9976,900——
2012-03-21$23.01$26.4257,100——
2012-03-20$23.78$27.30109,700——
2012-03-19$23.82$27.35123,400——
2012-03-16$21.83$25.0658,800——
2012-03-15$21.90$25.1484,400——
2012-03-14$22.01$25.2750,200——
2012-03-13$21.82$25.0561,600——
2012-03-12$22.17$25.4531,300——
2012-03-09$22.47$25.8029,100——
2012-03-08$22.13$25.4146,100——
2012-03-07$21.27$24.4277,200——
2012-03-06$21.95$25.2038,900——
2012-03-05$22.77$26.1447,800——
2012-03-02$23.50$26.98127,800——
2012-03-01$23.40$26.8750,000——
2012-02-29$23.33$26.7964,800——
2012-02-28$24.34$27.9537,000——
2012-02-27$24.40$28.0131,300——
2012-02-24$24.80$28.4728,000——
2012-02-23$24.93$28.6238,500——
2012-02-22$24.40$28.0150,500——
2012-02-21$24.46$28.0851,300——
2012-02-17$24.63$28.2843,200——
2012-02-16$24.85$28.5330,200——
2012-02-15$24.15$27.7388,800——
2012-02-14$24.85$28.5338,500——
2012-02-13$24.85$28.5357,400——
2012-02-10$24.60$28.2470,200——
2012-02-09$24.76$28.4386,300——
2012-02-08$23.90$27.4479,600——
2012-02-07$22.91$26.3063,700——
2012-02-06$23.22$26.66263,200——
2012-02-03$23.48$26.9661,500——
2012-02-02$21.93$25.1851,400——
2012-02-01$22.11$25.3883,500——
2012-01-31$21.82$25.0575,000——
2012-01-30$21.90$25.1456,100——
2012-01-27$21.88$25.12230,700——
2012-01-26$21.84$25.0756,200——
2012-01-25$22.01$25.2736,200——
2012-01-24$22.04$25.3047,500——
2012-01-23$21.78$25.0142,700——
2012-01-20$21.93$25.1893,600——
2012-01-19$22.55$25.8944,800——
2012-01-18$22.89$26.2844,800——
2012-01-17$22.62$25.9749,700——
2012-01-13$22.61$25.9634,700——
2012-01-12$22.93$26.3381,000——
2012-01-11$22.94$26.3467,800——
2012-01-10$23.00$26.41128,500——
2012-01-09$22.93$26.33118,900——
2012-01-06$22.76$26.13101,800——
2012-01-05$23.51$26.9957,700——
2012-01-04$23.32$26.7737,300——
2012-01-03$23.31$26.7674,300——