Graham Corporation (GHM) Charts

$46.29

$0.7 (-1.49%)
Last update: 04:00 PM EST
Day's range
$45.48
Day's range
$46.97

5 DAY PERFORMANCE

-0.45%

1 MONTH PERFORMANCE

+25.45%

3 MONTH PERFORMANCE

+44.16%

6 MONTH PERFORMANCE

+4.68%

YEAR-TO-DATE PERFORMANCE

+4.09%

1 YEAR PERFORMANCE

+60.06%

Graham Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $45.99 $46.23 (0.52%) $47.00 $45.48 110.65 K $503.44 M
06/12/2025 $45.49 $46.99 (3.3%) $47.84 $45.49 83.03 K $511.72 M
06/11/2025 $46.52 $45.88 (-1.38%) $46.75 $45.26 109.97 K $499.63 M
06/10/2025 $44.83 $46.50 (3.73%) $47.30 $44.05 222.34 K $506.39 M
06/09/2025 $49.50 $44.66 (-9.78%) $50.97 $44.21 399.12 K $486.35 M
06/06/2025 $42.00 $42.00 (0%) $42.54 $41.53 63.30 K $457.38 M
06/05/2025 $41.19 $41.25 (0.15%) $41.43 $40.60 44.56 K $449.21 M
06/04/2025 $40.92 $40.89 (-0.07%) $41.01 $40.32 44.21 K $445.29 M
06/03/2025 $39.33 $40.90 (3.99%) $41.10 $39.33 55.11 K $445.40 M
06/02/2025 $39.67 $39.36 (-0.78%) $40.16 $38.93 62.13 K $428.63 M
05/30/2025 $38.84 $39.43 (1.52%) $40.24 $38.58 67.23 K $429.39 M
05/29/2025 $40.18 $39.30 (-2.19%) $40.27 $39.30 65.62 K $427.98 M
05/28/2025 $40.45 $39.78 (-1.66%) $40.67 $38.47 70.71 K $433.20 M
05/27/2025 $37.68 $40.77 (8.2%) $41.18 $37.68 117.86 K $443.99 M
05/23/2025 $35.85 $36.79 (2.62%) $37.04 $35.85 40.74 K $400.64 M
05/22/2025 $36.79 $36.77 (-0.05%) $37.03 $36.00 48.70 K $400.43 M
05/21/2025 $37.31 $37.04 (-0.72%) $37.89 $36.50 47.13 K $403.37 M
05/20/2025 $37.99 $37.98 (-0.03%) $38.40 $37.50 71.53 K $413.60 M
05/19/2025 $36.70 $37.93 (3.35%) $38.22 $36.70 50.23 K $413.06 M
05/16/2025 $36.93 $37.29 (0.97%) $37.74 $36.37 82.05 K $406.09 M
05/15/2025 $37.27 $36.90 (-0.99%) $37.53 $36.78 41.60 K $401.84 M
05/14/2025 $37.27 $37.56 (0.78%) $37.85 $36.97 83.42 K $409.03 M
05/13/2025 $36.20 $37.35 (3.18%) $37.84 $36.20 83.02 K $406.74 M
05/12/2025 $36.14 $36.06 (-0.22%) $37.47 $35.28 106.45 K $392.69 M
05/09/2025 $35.30 $34.87 (-1.22%) $35.58 $34.27 32.84 K $379.73 M
05/08/2025 $33.94 $35.05 (3.27%) $35.26 $33.45 56.43 K $381.69 M
05/07/2025 $33.62 $33.19 (-1.28%) $33.97 $32.90 46.60 K $361.44 M
05/06/2025 $32.29 $33.13 (2.6%) $33.65 $31.93 63.54 K $360.79 M
05/05/2025 $32.73 $32.90 (0.52%) $33.41 $32.38 52.30 K $358.28 M
05/02/2025 $32.52 $33.12 (1.85%) $33.43 $32.09 57.15 K $360.68 M
05/01/2025 $30.62 $32.00 (4.51%) $32.32 $30.51 67.20 K $348.48 M
04/30/2025 $30.03 $30.48 (1.5%) $30.52 $29.58 37.00 K $331.93 M
04/29/2025 $30.95 $30.48 (-1.52%) $31.16 $30.40 66.92 K $331.93 M
04/28/2025 $31.64 $30.88 (-2.4%) $31.94 $30.31 55.10 K $336.28 M
04/25/2025 $31.29 $31.54 (0.8%) $31.71 $30.22 53.52 K $343.47 M
04/24/2025 $29.80 $31.57 (5.94%) $31.66 $29.80 62.35 K $343.80 M
04/23/2025 $30.85 $29.78 (-3.47%) $31.23 $29.64 56.92 K $324.30 M
04/22/2025 $29.24 $29.62 (1.3%) $30.14 $28.70 42.50 K $322.56 M
04/21/2025 $29.47 $28.72 (-2.54%) $29.47 $28.49 46.50 K $312.76 M
04/17/2025 $30.10 $29.84 (-0.86%) $30.40 $29.46 41.63 K $324.96 M
04/16/2025 $29.59 $30.13 (1.82%) $30.24 $29.35 41.70 K $328.12 M
04/15/2025 $29.14 $29.98 (2.88%) $30.27 $29.14 41.80 K $326.48 M
04/14/2025 $30.41 $29.68 (-2.4%) $30.41 $28.97 55.90 K $323.22 M
04/11/2025 $29.01 $29.95 (3.24%) $30.02 $28.18 56.80 K $326.16 M
04/10/2025 $28.30 $29.45 (4.06%) $29.71 $27.78 115.80 K $320.71 M
04/09/2025 $26.57 $29.46 (10.88%) $30.52 $26.31 73.12 K $320.82 M
04/08/2025 $28.68 $26.62 (-7.18%) $28.68 $26.07 68.10 K $289.89 M
04/07/2025 $25.29 $27.00 (6.76%) $28.42 $24.78 113.80 K $294.03 M
04/04/2025 $26.00 $26.88 (3.38%) $27.15 $24.90 116.81 K $292.72 M
04/03/2025 $27.95 $27.68 (-0.97%) $28.10 $26.99 112.40 K $301.44 M
04/02/2025 $28.91 $30.00 (3.77%) $30.51 $28.91 67.95 K $326.70 M
04/01/2025 $28.75 $29.48 (2.54%) $29.69 $28.40 70.12 K $321.04 M
03/31/2025 $28.47 $28.82 (1.23%) $29.04 $27.70 233.90 K $313.85 M
03/28/2025 $30.64 $29.07 (-5.12%) $30.64 $28.88 68.35 K $316.57 M
03/27/2025 $30.85 $30.65 (-0.65%) $31.25 $30.17 76.34 K $333.78 M
03/26/2025 $32.14 $30.79 (-4.2%) $32.34 $30.75 76.43 K $335.30 M
03/25/2025 $32.73 $31.96 (-2.35%) $32.75 $31.29 84.80 K $348.04 M
03/24/2025 $31.51 $32.77 (4%) $33.00 $31.51 82.23 K $356.87 M
03/21/2025 $30.79 $30.87 (0.26%) $31.05 $30.43 110.02 K $336.17 M
03/20/2025 $31.36 $31.41 (0.16%) $31.90 $31.18 68.00 K $342.05 M
03/19/2025 $31.34 $32.23 (2.84%) $32.41 $31.24 55.12 K $350.98 M
03/18/2025 $31.75 $31.33 (-1.32%) $31.75 $31.06 70.20 K $341.18 M
03/17/2025 $32.08 $32.21 (0.41%) $32.80 $31.81 86.60 K $350.77 M