Graham Stock Price History
NYSE: GHMIndustrialsIndustrial Machinery/ComponentsUSD
82.37+0.82 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GHM price history at a glance
The price history for Graham (GHM) on this page begins on March 17, 1980, when the stock closed at $1.33; it most recently closed at $82.37 on October 5, 2026. The highest price in this record is $125.82, reached on June 29, 2026; the latest close is 34.5% below that peak. Across the 45 complete calendar years in the table, GHM finished higher in 20 and lower in 25. Its best year was 2007 (+361.3%) and its worst was 1990 (-51.0%).
Over roughly 47 years the share price changed +6077.9%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, GHM has gained 42.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $125.82
- Date of high
- Jun 29, 2026
- Low since 1980
- $0.5833
- Date of low
- Oct 26, 1987
- 52-week high
- $125.82
- 52-week low
- $52.57
- IPO year
- 1978
- Last close
- $82.37
GHM returns
1 week
-9.97%
1 month
-5.84%
3 months
-23.33%
6 months
-9.57%
Year to date
+28.24%
1 year
+42.36%
3 years
+406.89%
5 years
+533.13%
GHM price return, excluding dividends.
GHM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.37 | +24.09% |
| 2025 | 66.38 | +40.46% |
| 2024 | 47.26 | +149.13% |
| 2023 | 18.97 | +97.19% |
| 2022 | 9.62 | -22.67% |
| 2021 | 12.44 | -18.05% |
| 2020 | 15.18 | -30.01% |
| 2019 | 21.69 | -9.13% |
| 2018 | 23.87 | +14.05% |
| 2017 | 20.93 | -5.51% |
| 2016 | 22.15 | +31.69% |
| 2015 | 16.82 | -39.86% |
| 2014 | 27.97 | -21.37% |
| 2013 | 35.57 | +79.19% |
| 2012 | 19.85 | -11.54% |
| 2011 | 22.44 | +12.20% |
| 2010 | 20.00 | -3.38% |
| 2009 | 20.70 | +62.35% |
| 2008 | 12.75 | -47.34% |
| 2007 | 24.21 | +361.32% |
| 2006 | 5.25 | -41.43% |
| 2005 | 8.96 | +202.91% |
| 2004 | 2.96 | +45.00% |
| 2003 | 2.04 | +15.25% |
| 2002 | 1.77 | -26.25% |
| 2001 | 2.40 | +18.52% |
| 2000 | 2.03 | +52.83% |
| 1999 | 1.33 | -14.52% |
| 1998 | 1.55 | -49.59% |
| 1997 | 3.08 | +66.22% |
| 1996 | 1.85 | -11.90% |
| 1995 | 2.10 | +46.52% |
| 1994 | 1.43 | -4.45% |
| 1993 | 1.50 | -23.08% |
| 1992 | 1.95 | -9.30% |
| 1991 | 2.15 | +34.37% |
| 1990 | 1.60 | -51.02% |
| 1989 | 3.27 | +243.86% |
| 1988 | 0.95 | +35.71% |
| 1987 | 0.70 | -6.67% |
| 1986 | 0.75 | -30.77% |
| 1985 | 1.08 | -28.58% |
| 1984 | 1.52 | 0.00% |
| 1983 | 1.52 | +26.39% |
| 1982 | 1.20 | 0.00% |
| 1981 | 1.20 | -26.53% |
| 1980* | 1.63 | +22.50% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
GHM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.62 | 83.72 | 81.32 | 82.37 | +1.01% | |
| 83.11 | 84.25 | 80.33 | 81.55 | -3.31% | |
| 85.00 | 87.13 | 83.13 | 84.34 | -4.46% | |
| 92.02 | 92.05 | 88.01 | 88.28 | -2.43% | |
| 91.46 | 92.77 | 89.60 | 90.48 | -1.10% | |
| 91.05 | 93.99 | 89.26 | 91.49 | +5.28% | |
| 86.78 | 87.00 | 84.49 | 86.90 | +0.68% | |
| 87.15 | 87.16 | 85.38 | 86.31 | +0.19% | |
| 87.26 | 88.62 | 85.85 | 86.15 | -1.24% | |
| 86.89 | 88.07 | 85.51 | 87.23 | +0.02% | |
| 88.11 | 90.20 | 86.91 | 87.21 | -0.37% | |
| 86.15 | 87.97 | 85.44 | 87.53 | -0.31% | |
| 86.06 | 87.91 | 85.44 | 87.80 | +0.99% | |
| 85.76 | 87.83 | 85.73 | 86.94 | +1.25% | |
| 85.36 | 86.55 | 84.34 | 85.87 | +2.18% | |
| 87.01 | 87.01 | 81.97 | 84.04 | +0.50% | |
| 88.28 | 88.80 | 83.54 | 83.62 | -1.95% | |
| 85.36 | 86.93 | 83.20 | 85.28 | +1.91% | |
| 84.78 | 85.87 | 82.25 | 83.68 | -0.01% | |
| 83.80 | 85.69 | 82.85 | 83.69 | -4.79% | |
| 87.50 | 89.70 | 87.19 | 87.90 | +2.82% | |
| 85.76 | 87.73 | 85.23 | 85.49 | -2.27% | |
| 87.84 | 90.64 | 86.71 | 87.48 | -1.42% | |
| 87.58 | 90.22 | 87.56 | 88.74 | +1.09% | |
| 86.43 | 89.32 | 86.43 | 87.78 | +2.12% | |
| 84.44 | 86.14 | 82.75 | 85.96 | +3.29% | |
| 83.73 | 84.28 | 82.63 | 83.22 | -0.32% | |
| 86.15 | 86.15 | 81.97 | 83.49 | -4.27% | |
| 86.45 | 87.43 | 83.32 | 87.21 | +1.31% | |
| 92.77 | 93.74 | 86.06 | 86.08 | -7.82% | |
| 93.08 | 95.18 | 92.67 | 93.38 | +1.65% | |
| 93.75 | 94.25 | 89.78 | 91.86 | -1.44% | |
| 99.99 | 100.65 | 93.16 | 93.20 | -4.08% | |
| 100.59 | 100.62 | 95.01 | 97.16 | -4.27% | |
| 101.46 | 102.75 | 96.76 | 101.49 | +1.50% | |
| 103.56 | 103.66 | 99.38 | 99.99 | -4.60% | |
| 112.44 | 112.44 | 103.32 | 104.81 | -5.72% | |
| 112.94 | 113.19 | 109.93 | 111.17 | -3.73% | |
| 115.39 | 116.63 | 113.69 | 115.48 | +1.31% | |
| 110.49 | 114.12 | 109.93 | 113.99 | +2.62% | |
| 113.33 | 113.33 | 109.66 | 111.08 | -1.79% | |
| 111.57 | 113.50 | 110.73 | 113.11 | +4.00% | |
| 110.11 | 113.88 | 107.54 | 108.76 | +0.01% | |
| 111.33 | 111.33 | 107.23 | 108.75 | -2.62% | |
| 107.00 | 112.19 | 102.16 | 111.68 | +6.40% | |
| 106.04 | 108.89 | 102.26 | 104.96 | +0.47% | |
| 105.74 | 108.16 | 104.37 | 104.47 | -0.31% | |
| 101.79 | 106.52 | 99.83 | 104.80 | +5.95% | |
| 96.26 | 99.13 | 94.05 | 98.91 | +3.14% | |
| 96.10 | 99.03 | 93.90 | 95.90 | +1.78% | |
| 91.52 | 96.47 | 90.01 | 94.22 | +6.72% | |
| 98.49 | 98.88 | 87.98 | 88.29 | -11.55% | |
| 103.29 | 103.29 | 97.77 | 99.82 | -4.30% | |
| 104.92 | 106.23 | 97.85 | 104.30 | +0.36% | |
| 107.08 | 107.86 | 102.43 | 103.93 | -1.49% | |
| 104.99 | 108.34 | 104.81 | 105.50 | +0.11% | |
| 108.45 | 108.45 | 104.21 | 105.38 | -2.62% | |
| 107.68 | 110.22 | 105.05 | 108.22 | +2.95% | |
| 108.88 | 114.17 | 104.00 | 105.12 | -2.48% | |
| 103.63 | 111.44 | 103.08 | 107.79 | -0.33% | |
| 106.91 | 113.19 | 106.03 | 108.15 | -1.86% | |
| 108.95 | 113.74 | 108.20 | 110.20 | +2.94% | |
| 106.28 | 107.98 | 104.84 | 107.05 | +4.24% | |
| 106.40 | 107.92 | 102.70 | 102.70 | -4.41% | |
| 108.29 | 110.70 | 106.00 | 107.44 | -1.06% | |
| 109.79 | 111.48 | 108.24 | 108.59 | +1.82% | |
| 104.20 | 106.83 | 102.94 | 106.65 | +0.50% | |
| 115.81 | 115.81 | 104.52 | 106.12 | -8.48% | |
| 115.92 | 119.46 | 115.29 | 115.95 | +0.46% | |
| 121.23 | 121.23 | 113.33 | 115.42 | -3.37% | |
| 121.65 | 122.08 | 118.62 | 119.44 | -3.51% | |
| 121.50 | 125.82 | 121.10 | 123.79 | +3.31% | |
| 121.66 | 123.39 | 118.92 | 119.82 | -1.51% | |
| 120.60 | 123.83 | 119.15 | 121.66 | -0.95% | |
| 118.21 | 124.03 | 118.15 | 122.83 | +6.51% | |
| 108.65 | 116.86 | 108.65 | 115.32 | +5.06% | |
| 106.39 | 112.02 | 104.93 | 109.77 | +1.72% | |
| 111.03 | 111.03 | 105.12 | 107.91 | -2.55% | |
| 117.74 | 118.00 | 108.17 | 110.73 | -4.45% | |
| 112.23 | 119.04 | 111.87 | 115.89 | +2.15% | |
| 109.77 | 115.79 | 108.79 | 113.45 | +5.47% | |
| 106.72 | 108.79 | 104.37 | 107.57 | +3.54% | |
| 104.16 | 106.61 | 103.02 | 103.89 | +0.86% | |
| 98.02 | 105.29 | 98.02 | 103.00 | +7.22% | |
| 99.81 | 104.29 | 94.01 | 96.06 | -4.21% | |
| 97.26 | 104.63 | 93.93 | 100.28 | +5.18% | |
| 94.98 | 99.97 | 88.00 | 95.34 | -10.98% | |
| 106.48 | 110.01 | 104.61 | 107.10 | -0.80% | |
| 103.61 | 108.84 | 101.35 | 107.96 | +3.94% | |
| 105.04 | 108.33 | 102.39 | 103.87 | -2.11% | |
| 99.54 | 106.89 | 99.54 | 106.11 | +6.74% | |
| 99.36 | 100.62 | 95.85 | 99.41 | -0.73% | |
| 99.97 | 100.28 | 94.65 | 100.14 | -0.11% | |
| 98.61 | 102.37 | 96.00 | 100.25 | +0.27% | |
| 101.19 | 101.19 | 95.00 | 99.98 | -0.02% | |
| 97.28 | 101.75 | 96.30 | 100.00 | +5.31% | |
| 93.89 | 95.88 | 91.01 | 94.96 | +2.53% | |
| 94.54 | 96.37 | 91.96 | 92.62 | -3.50% | |
| 93.71 | 96.08 | 91.61 | 95.98 | +3.26% | |
| 92.69 | 94.87 | 90.05 | 92.95 | -1.53% | |
| 98.51 | 98.51 | 93.52 | 94.39 | -3.96% | |
| 95.83 | 99.17 | 93.00 | 98.28 | -0.53% | |
| 103.04 | 103.53 | 98.17 | 98.80 | -3.17% | |
| 99.95 | 103.24 | 98.52 | 102.03 | +2.94% | |
| 96.96 | 99.43 | 94.13 | 99.12 | +0.81% | |
| 98.09 | 99.59 | 93.11 | 98.32 | +0.13% | |
| 97.40 | 99.47 | 94.98 | 98.19 | +1.14% | |
| 97.51 | 98.80 | 93.06 | 97.08 | +0.39% | |
| 100.56 | 100.96 | 96.24 | 96.70 | -1.21% | |
| 95.12 | 99.65 | 95.12 | 97.88 | +4.48% | |
| 95.00 | 97.31 | 92.44 | 93.68 | -1.18% | |
| 95.35 | 96.80 | 94.02 | 94.80 | -0.42% | |
| 91.51 | 95.73 | 89.39 | 95.20 | +4.89% | |
| 92.52 | 92.87 | 89.30 | 90.76 | -1.89% | |
| 93.89 | 93.89 | 89.76 | 92.51 | -2.27% | |
| 97.78 | 98.33 | 93.26 | 94.66 | -2.81% | |
| 97.60 | 98.32 | 95.20 | 97.40 | -0.20% | |
| 95.76 | 98.40 | 95.59 | 97.60 | +2.95% | |
| 93.01 | 95.22 | 93.01 | 94.80 | +3.30% | |
| 92.11 | 94.33 | 90.00 | 91.77 | -0.10% | |
| 95.14 | 95.99 | 91.86 | 91.86 | -3.69% | |
| 92.51 | 97.02 | 91.43 | 95.38 | +4.85% | |
| 91.67 | 92.82 | 90.42 | 90.97 | -1.09% | |
| 92.94 | 92.94 | 86.50 | 91.97 | -0.72% | |
| 94.16 | 94.97 | 92.32 | 92.64 | -0.92% | |
| 90.89 | 93.62 | 89.66 | 93.50 | +2.65% | |
| 92.33 | 92.33 | 89.58 | 91.09 | -0.75% | |
| 89.50 | 94.92 | 88.23 | 91.78 | +2.46% | |
| 90.00 | 91.70 | 88.45 | 89.58 | +5.57% | |
| 82.20 | 85.23 | 81.50 | 84.85 | +2.56% | |
| 81.25 | 83.11 | 80.19 | 82.73 | +1.82% | |
| 79.00 | 82.59 | 78.27 | 81.25 | -0.73% | |
| 80.62 | 84.12 | 79.04 | 81.85 | +3.71% | |
| 77.48 | 79.30 | 75.95 | 78.92 | +4.59% | |
| 78.85 | 78.85 | 74.70 | 75.46 | -3.42% | |
| 77.54 | 78.93 | 76.96 | 78.13 | -0.09% | |
| 83.75 | 85.12 | 77.44 | 78.20 | -8.67% | |
| 86.02 | 88.42 | 85.06 | 85.62 | +0.81% | |
| 83.66 | 86.67 | 82.58 | 84.93 | +0.88% | |
| 82.95 | 86.10 | 81.61 | 84.19 | +5.33% | |
| 82.29 | 83.01 | 79.67 | 79.93 | -3.33% | |
| 78.89 | 84.22 | 76.50 | 82.68 | +2.54% | |
| 82.69 | 84.90 | 80.50 | 80.63 | -1.43% | |
| 81.19 | 83.43 | 80.00 | 81.80 | +2.12% | |
| 81.25 | 83.83 | 80.10 | 80.10 | +0.06% | |
| 80.95 | 83.73 | 78.61 | 80.05 | -1.11% | |
| 83.56 | 89.68 | 80.69 | 80.95 | -5.13% | |
| 85.76 | 88.54 | 84.72 | 85.33 | -1.90% | |
| 85.19 | 90.00 | 85.05 | 86.98 | +1.78% | |
| 79.60 | 85.84 | 78.97 | 85.46 | +4.70% | |
| 81.18 | 83.50 | 80.00 | 81.62 | -2.86% | |
| 85.00 | 85.00 | 80.92 | 84.02 | -2.38% | |
| 86.08 | 86.88 | 82.75 | 86.07 | +2.48% | |
| 83.11 | 84.15 | 78.20 | 83.99 | -3.59% | |
| 80.41 | 88.27 | 80.41 | 87.12 | +7.26% | |
| 80.80 | 81.47 | 79.32 | 81.22 | -1.30% | |
| 81.51 | 83.21 | 79.00 | 82.29 | +1.87% | |
| 82.64 | 82.86 | 80.06 | 80.78 | -1.49% | |
| 77.55 | 82.22 | 76.53 | 82.00 | +5.74% | |
| 80.41 | 80.41 | 76.65 | 77.55 | -4.27% | |
| 79.54 | 81.47 | 79.11 | 81.01 | +1.52% | |
| 80.00 | 80.66 | 78.09 | 79.80 | -0.76% | |
| 82.54 | 84.70 | 80.00 | 80.41 | -2.03% | |
| 82.54 | 84.36 | 80.00 | 82.08 | -2.75% | |
| 84.27 | 87.63 | 83.11 | 84.40 | +0.62% | |
| 89.66 | 90.73 | 83.87 | 83.88 | -4.97% | |
| 91.58 | 91.91 | 85.98 | 88.27 | -0.94% | |
| 88.58 | 90.65 | 86.62 | 89.11 | +4.76% | |
| 82.87 | 87.95 | 82.54 | 85.06 | +2.19% | |
| 78.34 | 84.58 | 75.61 | 83.24 | +12.87% | |
| 72.30 | 75.01 | 71.63 | 73.75 | +0.77% | |
| 76.85 | 77.74 | 70.27 | 73.19 | -3.94% | |
| 74.06 | 76.19 | 73.35 | 76.19 | +3.97% | |
| 69.84 | 74.74 | 69.65 | 73.28 | +4.81% | |
| 70.90 | 72.25 | 69.50 | 69.92 | -1.52% | |
| 69.89 | 71.53 | 66.43 | 71.00 | +2.57% | |
| 70.40 | 70.66 | 66.40 | 69.22 | -1.87% | |
| 74.11 | 75.98 | 67.70 | 70.54 | -7.49% | |
| 73.51 | 79.13 | 73.15 | 76.25 | +1.40% | |
| 74.74 | 75.60 | 72.78 | 75.20 | +0.41% | |
| 75.04 | 76.81 | 72.71 | 74.89 | +0.48% | |
| 73.25 | 75.25 | 70.77 | 74.53 | +2.87% | |
| 72.94 | 74.00 | 71.82 | 72.45 | -2.35% | |
| 72.73 | 75.36 | 72.00 | 74.19 | +0.84% | |
| 72.96 | 74.40 | 71.94 | 73.57 | +1.25% | |
| 72.83 | 73.94 | 70.99 | 72.66 | -0.40% | |
| 72.20 | 74.30 | 69.83 | 72.95 | +1.08% | |
| 70.55 | 73.02 | 68.87 | 72.17 | +1.72% | |
| 69.45 | 71.27 | 68.74 | 70.95 | +2.31% | |
| 66.07 | 69.69 | 65.60 | 69.35 | +4.47% | |
| 67.21 | 68.13 | 65.98 | 66.38 | -2.08% | |
| 69.68 | 69.81 | 66.00 | 67.79 | -3.16% | |
| 68.00 | 72.99 | 67.99 | 70.00 | +5.45% | |
| 64.83 | 66.61 | 64.83 | 66.38 | +3.35% | |
| 66.54 | 66.82 | 64.21 | 64.23 | -2.40% | |
| 68.10 | 68.48 | 65.50 | 65.81 | -3.22% | |
| 71.02 | 71.90 | 67.41 | 68.00 | -4.93% | |
| 70.55 | 72.00 | 69.72 | 71.53 | +1.30% | |
| 69.84 | 72.09 | 68.58 | 70.61 | +1.60% | |
| 65.50 | 70.43 | 64.85 | 69.50 | +7.27% | |
| 62.02 | 64.91 | 61.90 | 64.79 | +5.23% | |
| 60.70 | 62.29 | 60.36 | 61.57 | +1.20% | |
| 62.36 | 63.84 | 60.80 | 60.84 | -0.73% | |
| 64.45 | 65.66 | 61.13 | 61.29 | -5.30% | |
| 64.21 | 65.37 | 63.71 | 64.72 | +0.92% | |
| 63.36 | 64.77 | 62.96 | 64.13 | +1.87% | |
| 64.65 | 64.65 | 62.41 | 62.95 | -2.45% | |
| 64.40 | 65.55 | 63.12 | 64.53 | +0.33% | |
| 61.66 | 66.10 | 60.73 | 64.32 | +3.86% | |
| 59.34 | 63.07 | 59.00 | 61.93 | +5.13% | |
| 58.33 | 60.55 | 56.75 | 58.91 | +1.73% | |
| 59.39 | 59.39 | 55.76 | 57.91 | -1.70% | |
| 57.58 | 59.14 | 56.20 | 58.91 | +2.81% | |
| 57.13 | 58.55 | 55.51 | 57.30 | +1.49% | |
| 55.85 | 57.16 | 55.07 | 56.46 | +2.13% | |
| 56.70 | 56.81 | 55.13 | 55.28 | -3.86% | |
| 57.40 | 57.50 | 56.78 | 57.50 | +0.42% | |
| 56.62 | 58.00 | 56.35 | 57.26 | +0.69% | |
| 55.57 | 57.48 | 53.88 | 56.87 | +2.58% | |
| 54.25 | 55.81 | 54.25 | 55.44 | +2.67% | |
| 53.25 | 55.47 | 52.57 | 54.00 | +0.82% | |
| 57.29 | 57.87 | 53.52 | 53.56 | -4.01% | |
| 55.76 | 56.94 | 55.54 | 55.80 | +0.81% | |
| 55.00 | 56.01 | 54.10 | 55.35 | -0.36% | |
| 59.17 | 59.17 | 55.09 | 55.55 | -5.85% | |
| 56.72 | 59.24 | 55.37 | 59.00 | +1.46% | |
| 60.74 | 60.86 | 57.42 | 58.15 | -4.52% | |
| 59.94 | 61.82 | 59.94 | 60.90 | +2.37% | |
| 61.25 | 62.00 | 58.97 | 59.49 | -4.05% | |
| 63.75 | 63.82 | 60.68 | 62.00 | -0.58% | |
| 61.57 | 63.40 | 58.01 | 62.36 | +0.35% | |
| 63.98 | 64.09 | 62.00 | 62.14 | -2.83% | |
| 61.61 | 64.66 | 61.61 | 63.95 | +3.20% | |
| 60.61 | 63.03 | 60.61 | 61.97 | -0.50% | |
| 62.34 | 62.65 | 60.00 | 62.28 | -0.02% | |
| 62.42 | 63.03 | 62.10 | 62.29 | +0.14% | |
| 59.95 | 62.99 | 59.95 | 62.20 | +2.74% | |
| 60.70 | 62.71 | 60.00 | 60.54 | +0.23% | |
| 59.06 | 61.11 | 58.15 | 60.40 | +1.94% | |
| 63.50 | 63.50 | 59.21 | 59.25 | -5.02% | |
| 62.00 | 63.16 | 61.51 | 62.38 | +1.78% | |
| 59.23 | 61.36 | 59.23 | 61.29 | +3.97% | |
| 60.11 | 60.11 | 57.95 | 58.95 | -2.48% | |
| 60.54 | 61.08 | 57.36 | 60.45 | -2.20% | |
| 60.93 | 61.84 | 58.80 | 61.81 | +3.57% | |
| 60.54 | 62.32 | 59.56 | 59.68 | -2.31% | |
| 63.42 | 64.08 | 60.50 | 61.09 | -3.11% | |
| 61.00 | 63.21 | 59.76 | 63.05 | +4.34% | |
| 56.63 | 61.63 | 56.16 | 60.43 | +4.50% | |
| 56.19 | 58.16 | 55.57 | 57.83 | +5.09% | |
| 58.00 | 58.50 | 54.66 | 55.03 | -4.89% | |
| 56.50 | 58.07 | 55.96 | 57.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GHM chart for longer ranges.