Graham Corporation
GHMNYSEIndustrials● Active
$95.34
$-11.76(-10.98%)
Market Cap$1.1B
P/E Ratio—
52W High$108.33
52W Low$40.6
Graham Corporation（GHM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$110.01
Jun 5, 2026
-13.3% from here
5-Year Low5Y
$6.51
Jul 28, 2022
+1.4K% from low
IPO Priceadj.
$1.35
Mar 17, 1980
+7.0K% since IPO
1 Year Ago
$44.66
Jun 9, 2025
+113.5% in 1Y
5 Years Ago
$14.33
Jun 8, 2021
+565.3% in 5Y
10 Years Ago
$18.96
Jun 8, 2016
+402.8% in 10Y
Historical Price Data · GHM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $94.98 | $99.97 | $88.00 | $90.13 | $90.13 | 340K | -5.10% |
| Jun 5, 2026 | $106.48 | $110.01 | $104.61 | $107.10 | $107.10 | 224K | +0.58% |
| Jun 4, 2026 | $103.61 | $108.84 | $101.35 | $107.96 | $107.96 | 267K | +4.20% |
| Jun 3, 2026 | $105.04 | $108.33 | $102.39 | $103.87 | $103.87 | 428K | -1.11% |
| Jun 2, 2026 | $99.54 | $106.89 | $99.54 | $106.11 | $106.11 | 252K | +6.60% |
| Jun 1, 2026 | $99.36 | $100.62 | $95.85 | $99.41 | $99.41 | 222K | +0.05% |
| May 29, 2026 | $99.97 | $100.28 | $94.65 | $100.14 | $100.14 | 515K | +0.17% |
| May 28, 2026 | $98.61 | $102.37 | $96.00 | $100.25 | $100.25 | 362K | +1.66% |
| May 27, 2026 | $101.19 | $101.19 | $95.00 | $99.98 | $99.98 | 318K | -1.20% |
| May 26, 2026 | $97.28 | $101.75 | $96.30 | $100.00 | $100.00 | 319K | +2.80% |
| May 22, 2026 | $93.89 | $95.88 | $91.01 | $94.96 | $94.96 | 184K | +1.14% |
| May 21, 2026 | $94.54 | $96.37 | $91.96 | $92.62 | $92.62 | 229K | -2.03% |
| May 20, 2026 | $93.71 | $96.08 | $91.61 | $95.98 | $95.98 | 195K | +2.42% |
| May 19, 2026 | $92.69 | $94.87 | $90.05 | $92.95 | $92.95 | 258K | +0.28% |
| May 18, 2026 | $98.51 | $98.51 | $93.52 | $94.39 | $94.39 | 213K | -4.18% |
| May 15, 2026 | $95.83 | $99.17 | $93.00 | $98.28 | $98.28 | 158K | +2.56% |
| May 14, 2026 | $103.04 | $103.53 | $98.17 | $98.80 | $98.80 | 164K | -4.11% |
| May 13, 2026 | $99.95 | $103.24 | $98.52 | $102.03 | $102.03 | 150K | +2.08% |
| May 12, 2026 | $96.96 | $99.43 | $94.13 | $99.12 | $99.12 | 266K | +2.23% |
| May 11, 2026 | $98.09 | $99.59 | $93.11 | $98.32 | $98.32 | 416K | +0.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GHM
Jan 1 → Dec 31 · 6 years2026+39.0%$64.83 → $90.13
+39.0%
2025+43.7%$44.69 → $64.23
+43.7%
2024+133.9%$19.01 → $44.47
+133.9%
2023+97.4%$9.61 → $18.97
+97.4%
2022-23.1%$12.51 → $9.62
-23.1%
2021-13.4%$14.36 → $12.44
-13.4%
Best Year2024 · +133.9%
Worst Year2022 · -23.1%
Positive Years4 / 6
Avg Annual Return+46.3%
6Y Total Return+527.7%
6Y CAGR~+35.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in GHM?
If you invested $1,000 in GHM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,028
Total Return+402.8%
CAGR~+17.5% / yr
Profit+$4,028
Based on Jun 8, 2016 · $18.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Graham Corporation（GHM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $95.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHM 历史股价FMP 日线复权 OHLCV