MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GHM — Graham Corporation
NYSEGraham Corporation
$91.49
+4.59(+5.28%)
- O
- 91.05
- H
- 93.99
- L
- 89.26
- V
- 254.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$91.49
Period Return+208.88%
Period High$125.82
Period Low$28.70
Avg Daily Volume145.3K
Total Trading Days365
GHM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $91.05 | $93.99 | $89.26 | $91.49 | +$4.59 | +5.28% | 254,340 | $91.68 | $89.26 $93.99 |
| Oct 1, 2026 | $86.78 | $87.00 | $84.49 | $86.90 | +$0.59 | +0.68% | 158,389 | $86.22 | $84.49 $87.00 |
| Sep 30, 2026 | $87.15 | $87.16 | $85.38 | $86.31 | +$0.16 | +0.19% | 278,577 | $86.31 | $85.38 $87.16 |
| Sep 29, 2026 | $87.26 | $88.62 | $85.85 | $86.15 | $-1.08 | -1.24% | 142,390 | $86.80 | $85.85 $88.62 |
| Sep 28, 2026 | $86.89 | $88.07 | $85.51 | $87.23 | +$0.02 | +0.02% | 124,419 | $86.78 | $85.51 $88.07 |
| Sep 25, 2026 | $88.11 | $90.20 | $86.91 | $87.21 | $-0.32 | -0.37% | 116,740 | $87.77 | $86.91 $90.20 |
| Sep 24, 2026 | $86.15 | $87.97 | $85.44 | $87.53 | $-0.27 | -0.31% | 212,867 | $86.60 | $85.44 $87.97 |
| Sep 23, 2026 | $86.06 | $87.91 | $85.44 | $87.80 | +$0.86 | +0.99% | 140,750 | $86.91 | $85.44 $87.91 |
| Sep 22, 2026 | $85.76 | $87.83 | $85.73 | $86.94 | +$1.07 | +1.25% | 156,657 | $86.91 | $85.73 $87.83 |
| Sep 21, 2026 | $85.36 | $86.55 | $84.34 | $85.87 | +$1.83 | +2.18% | 145,240 | $85.68 | $84.34 $86.55 |
| Sep 18, 2026 | $87.01 | $87.01 | $81.97 | $84.04 | +$0.42 | +0.50% | 381,536 | $83.92 | $81.97 $87.01 |
| Sep 17, 2026 | $88.28 | $88.80 | $83.54 | $83.62 | $-1.66 | -1.95% | 120,153 | $84.97 | $83.54 $88.80 |
| Sep 16, 2026 | $85.36 | $86.93 | $83.20 | $85.28 | +$1.60 | +1.91% | 155,957 | $84.70 | $83.20 $86.93 |
| Sep 15, 2026 | $84.78 | $85.87 | $82.25 | $83.68 | $-0.01 | -0.01% | 155,072 | $83.62 | $82.25 $85.87 |
| Sep 14, 2026 | $83.80 | $85.69 | $82.85 | $83.69 | $-4.21 | -4.79% | 148,231 | $84.01 | $82.85 $85.69 |
| Sep 11, 2026 | $87.50 | $89.70 | $87.19 | $87.90 | +$2.41 | +2.82% | 128,239 | $87.87 | $87.19 $89.70 |
| Sep 10, 2026 | $85.76 | $87.73 | $85.23 | $85.49 | $-1.99 | -2.27% | 124,994 | $86.04 | $85.23 $87.73 |
| Sep 9, 2026 | $87.84 | $90.64 | $86.71 | $87.48 | $-1.26 | -1.42% | 118,754 | $87.95 | $86.71 $90.64 |
| Sep 8, 2026 | $87.58 | $90.22 | $87.56 | $88.74 | +$0.96 | +1.09% | 128,483 | $89.04 | $87.56 $90.22 |
| Sep 4, 2026 | $86.43 | $89.32 | $86.43 | $87.78 | +$1.82 | +2.12% | 133,359 | $87.98 | $86.43 $89.32 |
| Sep 3, 2026 | $84.44 | $86.14 | $82.75 | $85.96 | +$2.74 | +3.29% | 170,987 | $85.00 | $82.75 $86.14 |
| Sep 2, 2026 | $83.73 | $84.28 | $82.63 | $83.22 | $-0.27 | -0.32% | 141,044 | $83.38 | $82.63 $84.28 |
| Sep 1, 2026 | $86.15 | $86.15 | $81.97 | $83.49 | $-3.72 | -4.27% | 217,115 | $83.36 | $81.97 $86.15 |
| Aug 31, 2026 | $86.45 | $87.43 | $83.32 | $87.21 | +$1.13 | +1.31% | 241,799 | $86.22 | $83.32 $87.43 |
| Aug 28, 2026 | $92.77 | $93.74 | $86.06 | $86.08 | $-7.30 | -7.82% | 166,984 | $88.40 | $86.06 $93.74 |
| Aug 27, 2026 | $93.08 | $95.18 | $92.67 | $93.38 | +$1.52 | +1.65% | 193,088 | $93.78 | $92.67 $95.18 |
| Aug 26, 2026 | $93.75 | $94.25 | $89.78 | $91.86 | $-1.34 | -1.44% | 300,504 | $91.52 | $89.78 $94.25 |
| Aug 25, 2026 | $99.99 | $100.65 | $93.16 | $93.20 | $-3.96 | -4.08% | 228,301 | $96.05 | $93.16 $100.65 |
| Aug 24, 2026 | $100.59 | $100.62 | $95.01 | $97.16 | $-4.33 | -4.27% | 186,011 | $97.24 | $95.01 $100.62 |
| Aug 21, 2026 | $101.46 | $102.75 | $96.76 | $101.49 | +$1.50 | +1.50% | 247,777 | $100.72 | $96.76 $102.75 |