Graham Corporation Common Stock (GHM)

45.42Last Price

-0.84 (-1.82%)Change

Graham Corporation is a publicly traded company that specializes in the design and manufacturing of vacuum and heat transfer equipment

The company primarily serves the energy, aerospace, and chemical industries, providing innovative solutions for improving efficiency in thermal processes and operations. With a focus on advanced engineering and custom product development, Graham Corporation helps its clients optimize performance while ensuring safety and sustainability in various industrial applications. Their expertise encompasses a range of technologies, including ejectors, condensers, and heat exchangers, positioning them as a key player in the global market for critical thermal equipment.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	46.64	47.43	44.78	45.42	109,469	45.42
1/30/2025	45.00	46.83	45.00	46.26	72,393	46.26
1/29/2025	44.53	45.31	43.84	44.42	62,128	44.42
1/28/2025	44.13	45.34	44.00	44.67	129,899	44.67
1/27/2025	45.58	45.58	43.43	43.69	77,186	43.69
1/24/2025	46.87	48.10	45.87	46.71	57,933	46.71
1/23/2025	46.81	47.70	46.74	47.05	61,618	47.05
1/22/2025	47.04	47.40	46.12	46.95	83,953	46.95
1/21/2025	45.53	47.14	45.53	46.80	63,082	46.80
1/17/2025	45.01	45.11	44.02	44.75	54,397	44.75
1/16/2025	43.97	44.37	43.27	44.27	54,915	44.27
1/15/2025	44.25	44.25	43.01	43.97	49,921	43.97
1/14/2025	42.92	43.64	42.27	42.87	55,305	42.87
1/13/2025	40.59	42.45	40.50	42.37	55,318	42.37
1/10/2025	42.25	42.46	41.04	41.42	62,277	41.42
1/08/2025	43.12	43.56	42.54	43.19	70,306	43.19
1/07/2025	45.22	45.65	42.46	43.64	88,017	43.64
1/06/2025	48.70	49.28	44.54	45.38	157,414	45.38
1/03/2025	44.60	47.61	44.60	47.26	143,593	47.26
1/02/2025	44.69	45.00	42.96	44.14	76,141	44.14
12/31/2024	45.29	0.00	45.29	44.47	0	44.47
12/30/2024	43.75	46.28	42.96	45.29	110,326	45.29
12/27/2024	44.66	45.05	43.46	44.21	69,069	44.21
12/26/2024	43.89	45.16	43.55	44.97	88,621	44.97
12/24/2024	41.17	43.87	41.02	43.86	86,697	43.86
12/23/2024	40.56	41.00	39.80	40.88	67,087	40.88
12/20/2024	39.79	41.60	39.56	40.76	132,996	40.76
12/19/2024	41.70	41.99	40.43	40.64	66,087	40.64
12/18/2024	45.67	45.68	40.55	41.05	99,303	41.05
12/17/2024	45.68	46.50	44.39	45.07	70,707	45.07
12/16/2024	44.38	46.14	44.30	45.51	63,963	45.51
12/13/2024	43.73	44.30	43.45	44.22	49,526	44.22
12/12/2024	44.86	45.70	43.75	44.02	82,133	44.02
12/11/2024	46.12	46.12	44.24	44.82	73,522	44.82
12/10/2024	43.51	45.81	43.02	45.05	89,070	45.05
12/09/2024	43.50	44.60	43.08	43.25	71,333	43.25
12/06/2024	43.98	43.98	43.00	43.27	60,696	43.27
12/05/2024	44.57	44.85	43.16	43.39	49,783	43.39
12/04/2024	45.08	45.31	44.00	44.57	58,347	44.57
12/03/2024	44.86	45.85	44.13	44.91	58,825	44.91
12/02/2024	45.28	46.05	43.90	44.84	105,526	44.84
11/29/2024	44.50	45.40	44.34	44.82	49,629	44.82
11/27/2024	44.14	44.68	42.87	43.82	50,933	43.82
11/26/2024	43.44	45.45	43.10	44.01	91,647	44.01
11/25/2024	45.00	45.67	43.96	44.33	44,600	44.33
11/22/2024	43.66	44.73	43.17	44.65	67,224	44.65
11/21/2024	43.00	44.00	42.13	43.35	61,891	43.35
11/20/2024	42.41	42.79	41.70	42.74	60,464	42.74
11/19/2024	40.10	42.76	39.39	42.68	127,610	42.68
11/18/2024	40.46	41.47	40.33	40.77	110,101	40.77
11/15/2024	40.58	41.37	39.75	40.25	93,660	40.25
11/14/2024	41.93	42.05	40.37	40.59	113,954	40.59
11/13/2024	41.11	42.65	41.10	41.59	90,173	41.59
11/12/2024	40.87	41.05	39.77	40.72	80,044	40.72
11/11/2024	40.39	41.19	38.85	41.02	100,849	41.02
11/08/2024	35.33	40.00	35.00	39.07	175,631	39.07
11/07/2024	32.65	33.45	32.09	33.38	63,313	33.38
11/06/2024	31.20	32.59	30.93	32.47	103,855	32.47
11/05/2024	28.15	29.23	28.15	28.99	25,920	28.99
11/04/2024	27.93	28.75	27.41	28.31	58,872	28.31
11/01/2024	28.46	28.83	27.88	28.23	28,490	28.23