Want to see GHM full AI Analyst Report?
Graham (GHM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.91 | 70.04 | 67.84 | 69.95 | 69.95 | -2.43% | 136,853 | 0.68 |
| Oct 29, 2026 | 70.99 | 72.44 | 69.57 | 71.69 | 71.69 | +0.74% | 126,926 | 0.63 |
| Oct 28, 2026 | 72.61 | 72.61 | 70.12 | 71.16 | 71.16 | +0.20% | 190,529 | 0.94 |
| Oct 27, 2026 | 69.33 | 71.06 | 68.05 | 71.02 | 71.02 | +4.03% | 225,582 | 1.11 |
| Oct 26, 2026 | 67.71 | 70.22 | 66.95 | 68.27 | 68.27 | +3.28% | 193,973 | 0.94 |
| Oct 23, 2026 | 63.30 | 66.71 | 62.65 | 66.10 | 66.10 | +2.62% | 224,204 | 1.09 |
| Oct 22, 2026 | 66.19 | 66.51 | 62.64 | 64.41 | 64.41 | -5.76% | 315,831 | 1.56 |
| Oct 21, 2026 | 70.30 | 70.64 | 68.20 | 68.35 | 68.35 | -0.44% | 221,609 | 1.10 |
| Oct 20, 2026 | 68.04 | 70.52 | 65.94 | 68.65 | 68.65 | -0.84% | 182,118 | 0.90 |
| Oct 19, 2026 | 70.40 | 70.92 | 68.78 | 69.23 | 69.23 | +1.10% | 277,836 | 1.38 |
| Oct 16, 2026 | 71.10 | 71.68 | 67.18 | 68.48 | 68.48 | -3.75% | 1,043,790 | 5.56 |
| Oct 15, 2026 | 71.79 | 73.03 | 68.26 | 71.15 | 71.15 | -3.01% | 268,122 | 1.44 |
| Oct 14, 2026 | 75.51 | 75.51 | 68.50 | 73.36 | 73.36 | -5.44% | 603,066 | 3.13 |
| Oct 13, 2026 | 80.47 | 81.05 | 77.27 | 77.58 | 77.58 | -4.55% | 239,517 | 1.23 |
| Oct 12, 2026 | 82.59 | 83.24 | 81.24 | 81.28 | 81.28 | -1.32% | 117,388 | 0.60 |
| Oct 09, 2026 | 82.62 | 84.15 | 81.32 | 82.37 | 82.37 | +1.01% | 132,273 | 0.67 |
| Oct 08, 2026 | 83.11 | 84.25 | 80.33 | 81.55 | 81.55 | -3.31% | 187,787 | 0.96 |
| Oct 07, 2026 | 85.00 | 87.13 | 83.13 | 84.34 | 84.34 | -4.46% | 221,676 | 1.13 |
| Oct 06, 2026 | 92.02 | 92.05 | 88.01 | 88.28 | 88.28 | -2.43% | 144,834 | 0.74 |
| Oct 05, 2026 | 91.46 | 92.77 | 89.60 | 90.48 | 90.48 | -1.10% | 124,228 | 0.63 |
| Oct 02, 2026 | 91.05 | 93.99 | 89.26 | 91.49 | 91.49 | +5.28% | 254,465 | 1.29 |
| Oct 01, 2026 | 86.78 | 87.00 | 84.49 | 86.90 | 86.90 | +0.68% | 158,090 | 0.80 |
| Sep 30, 2026 | 87.15 | 87.16 | 85.38 | 86.31 | 86.31 | +0.19% | 278,577 | 1.44 |
| Sep 29, 2026 | 87.26 | 88.62 | 85.85 | 86.15 | 86.15 | -1.24% | 142,390 | 0.73 |
| Sep 28, 2026 | 86.89 | 88.07 | 85.51 | 87.23 | 87.23 | +0.02% | 124,418 | 0.64 |
| Sep 25, 2026 | 88.11 | 90.20 | 86.91 | 87.21 | 87.21 | -0.37% | 116,739 | 0.59 |
| Sep 24, 2026 | 86.15 | 87.97 | 85.44 | 87.53 | 87.53 | -0.31% | 212,867 | 1.07 |
| Sep 23, 2026 | 86.06 | 87.91 | 85.44 | 87.80 | 87.80 | +0.99% | 140,749 | 0.68 |
| Sep 22, 2026 | 85.76 | 87.83 | 85.73 | 86.94 | 86.94 | +1.25% | 156,657 | 0.75 |
| Sep 21, 2026 | 85.36 | 86.55 | 84.34 | 85.87 | 85.87 | +2.18% | 145,239 | 0.69 |
| Sep 18, 2026 | 87.01 | 87.01 | 81.97 | 84.04 | 84.04 | +0.50% | 381,535 | 1.81 |
| Sep 17, 2026 | 88.28 | 88.80 | 83.54 | 83.62 | 83.62 | -1.95% | 120,150 | 0.56 |
| Sep 16, 2026 | 85.36 | 86.93 | 83.20 | 85.28 | 85.28 | +1.91% | 155,962 | 0.72 |
| Sep 15, 2026 | 84.78 | 85.87 | 82.25 | 83.68 | 83.68 | -0.01% | 159,285 | 0.73 |
| Sep 14, 2026 | 83.80 | 85.69 | 82.85 | 83.69 | 83.69 | -4.79% | 153,579 | 0.70 |
| Sep 11, 2026 | 87.50 | 89.70 | 87.19 | 87.90 | 87.90 | +2.82% | 123,096 | 0.55 |
| Sep 10, 2026 | 85.76 | 87.73 | 85.23 | 85.49 | 85.49 | -2.27% | 124,994 | 0.55 |
| Sep 09, 2026 | 87.84 | 90.64 | 86.71 | 87.48 | 87.48 | -1.42% | 118,753 | 0.52 |
| Sep 08, 2026 | 87.58 | 90.22 | 87.56 | 88.74 | 88.74 | +1.09% | 128,482 | 0.56 |
| Sep 07, 2026 | 86.43 | 89.32 | 86.43 | 87.78 | 87.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 86.43 | 89.32 | 86.43 | 87.78 | 87.78 | +2.12% | 133,358 | 0.55 |
| Sep 03, 2026 | 84.44 | 86.14 | 82.75 | 85.96 | 85.96 | +3.29% | 152,393 | 0.62 |
| Sep 02, 2026 | 83.73 | 84.28 | 82.63 | 83.22 | 83.22 | -0.32% | 148,712 | 0.60 |
| Sep 01, 2026 | 86.15 | 86.15 | 81.97 | 83.49 | 83.49 | -4.27% | 170,908 | 0.68 |
| Aug 31, 2026 | 86.45 | 87.43 | 83.32 | 87.21 | 87.21 | +1.31% | 241,654 | 0.97 |
| Aug 28, 2026 | 92.77 | 93.74 | 86.06 | 86.08 | 86.08 | -7.82% | 166,983 | 0.67 |
| Aug 27, 2026 | 93.08 | 95.18 | 92.67 | 93.38 | 93.38 | +1.65% | 193,088 | 0.75 |
| Aug 26, 2026 | 93.75 | 94.25 | 89.78 | 91.86 | 91.86 | -1.44% | 300,504 | 1.17 |
| Aug 25, 2026 | 99.99 | 100.65 | 93.16 | 93.20 | 93.20 | -4.08% | 228,298 | 0.88 |
| Aug 24, 2026 | 100.59 | 100.62 | 95.01 | 97.16 | 97.16 | -4.27% | 186,010 | 0.71 |