-
5 DAY PERFORMANCE
+18.14% -
1 MONTH PERFORMANCE
+12.55% -
3 MONTH PERFORMANCE
+19.79% -
6 MONTH PERFORMANCE
+13.55% -
YEAR-TO-DATE PERFORMANCE
+75.80% -
1 YEAR PERFORMANCE
+105.36%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $32.65 | $33.38 (2.24%) | $33.45 | $32.09 | 63,313 | $363.44 M |
| 11/06/2024 | $31.20 | $32.47 (4.07%) | $32.59 | $30.93 | 103,900 | $352.69 M |
| 11/05/2024 | $28.15 | $28.99 (2.98%) | $29.23 | $28.15 | 25,921 | $314.89 M |
| 11/04/2024 | $27.93 | $28.31 (1.36%) | $28.75 | $27.41 | 58,900 | $307.50 M |
| 11/01/2024 | $28.46 | $28.23 (-0.81%) | $28.83 | $27.88 | 28,500 | $306.63 M |
| 10/31/2024 | $29.01 | $28.02 (-3.41%) | $29.20 | $28.00 | 35,300 | $304.35 M |
| 10/30/2024 | $28.82 | $29.34 (1.8%) | $29.55 | $28.82 | 29,441 | $318.69 M |
| 10/29/2024 | $29.21 | $28.78 (-1.47%) | $29.40 | $28.68 | 31,600 | $312.61 M |
| 10/28/2024 | $30.33 | $29.57 (-2.51%) | $30.77 | $29.54 | 36,905 | $321.19 M |
| 10/25/2024 | $29.84 | $29.90 (0.2%) | $30.41 | $29.74 | 22,809 | $324.77 M |
| 10/24/2024 | $29.86 | $29.52 (-1.14%) | $29.86 | $29.04 | 27,100 | $320.65 M |
| 10/23/2024 | $30.75 | $29.70 (-3.41%) | $30.89 | $29.63 | 28,400 | $322.60 M |
| 10/22/2024 | $31.48 | $31.00 (-1.52%) | $31.48 | $30.89 | 31,300 | $336.72 M |
| 10/21/2024 | $31.39 | $31.23 (-0.51%) | $31.69 | $31.22 | 22,248 | $339.22 M |
| 10/18/2024 | $31.77 | $31.31 (-1.45%) | $31.78 | $31.14 | 19,100 | $340.09 M |
| 10/17/2024 | $31.64 | $31.70 (0.19%) | $31.98 | $31.48 | 25,900 | $344.33 M |
| 10/16/2024 | $31.21 | $31.36 (0.48%) | $31.85 | $30.97 | 43,400 | $340.63 M |
| 10/15/2024 | $31.14 | $31.02 (-0.39%) | $31.39 | $30.69 | 33,167 | $336.94 M |
| 10/14/2024 | $30.81 | $31.03 (0.71%) | $31.43 | $30.33 | 39,700 | $337.05 M |
| 10/11/2024 | $30.17 | $30.92 (2.49%) | $30.92 | $29.08 | 38,612 | $335.85 M |
| 10/10/2024 | $29.80 | $30.02 (0.74%) | $30.46 | $29.37 | 54,630 | $326.08 M |
| 10/09/2024 | $29.68 | $30.24 (1.89%) | $30.32 | $29.68 | 24,500 | $328.47 M |
| 10/08/2024 | $29.78 | $29.56 (-0.74%) | $29.95 | $29.35 | 18,109 | $321.08 M |
| 10/07/2024 | $29.69 | $29.63 (-0.2%) | $29.75 | $29.36 | 17,200 | $321.84 M |
| 10/04/2024 | $29.37 | $29.67 (1.02%) | $29.80 | $28.87 | 24,100 | $322.28 M |
| 10/03/2024 | $29.30 | $28.87 (-1.47%) | $29.35 | $28.84 | 24,715 | $313.59 M |
| 10/02/2024 | $29.12 | $29.40 (0.96%) | $29.45 | $29.09 | 12,924 | $319.34 M |
| 10/01/2024 | $29.57 | $29.28 (-0.98%) | $29.57 | $28.90 | 25,914 | $318.04 M |
| 09/30/2024 | $29.32 | $29.59 (0.92%) | $29.81 | $28.90 | 31,349 | $321.41 M |
| 09/27/2024 | $29.53 | $29.51 (-0.07%) | $29.90 | $29.15 | 26,600 | $320.54 M |
| 09/26/2024 | $29.99 | $29.25 (-2.47%) | $30.08 | $29.22 | 42,741 | $317.71 M |
| 09/25/2024 | $30.11 | $29.48 (-2.09%) | $30.11 | $29.39 | 31,140 | $320.21 M |
| 09/24/2024 | $30.41 | $30.12 (-0.95%) | $30.41 | $29.67 | 37,938 | $327.16 M |
| 09/23/2024 | $30.58 | $30.33 (-0.82%) | $30.58 | $30.06 | 32,900 | $329.44 M |
| 09/20/2024 | $30.32 | $30.34 (0.07%) | $30.81 | $30.05 | 67,404 | $329.55 M |
| 09/19/2024 | $31.01 | $30.56 (-1.45%) | $31.01 | $30.02 | 32,500 | $331.94 M |
| 09/18/2024 | $28.91 | $29.90 (3.42%) | $30.77 | $28.91 | 38,700 | $324.77 M |
| 09/17/2024 | $29.75 | $29.58 (-0.57%) | $30.08 | $29.38 | 30,102 | $321.30 M |
| 09/16/2024 | $29.53 | $29.28 (-0.85%) | $29.53 | $28.75 | 38,300 | $318.04 M |
| 09/13/2024 | $29.56 | $29.53 (-0.1%) | $30.21 | $29.20 | 70,149 | $320.75 M |
| 09/12/2024 | $29.37 | $29.03 (-1.16%) | $29.95 | $28.73 | 47,700 | $315.32 M |
| 09/11/2024 | $28.27 | $29.00 (2.58%) | $29.05 | $27.98 | 32,328 | $315.00 M |
| 09/10/2024 | $28.33 | $28.44 (0.39%) | $28.47 | $27.77 | 35,631 | $308.92 M |
| 09/09/2024 | $27.75 | $28.05 (1.08%) | $28.45 | $27.75 | 31,400 | $304.68 M |
| 09/06/2024 | $28.58 | $27.57 (-3.53%) | $29.01 | $27.48 | 43,057 | $299.47 M |
| 09/05/2024 | $29.45 | $28.70 (-2.55%) | $29.45 | $28.22 | 34,155 | $311.74 M |
| 09/04/2024 | $29.30 | $29.26 (-0.14%) | $29.78 | $29.17 | 47,416 | $317.82 M |
| 09/03/2024 | $31.51 | $29.65 (-5.9%) | $31.51 | $29.20 | 49,624 | $322.06 M |
| 08/30/2024 | $31.70 | $31.84 (0.44%) | $31.87 | $30.89 | 31,600 | $345.85 M |
| 08/29/2024 | $31.36 | $31.35 (-0.03%) | $31.73 | $31.09 | 18,600 | $340.52 M |
| 08/28/2024 | $32.03 | $31.05 (-3.06%) | $32.03 | $30.93 | 49,100 | $337.27 M |
| 08/27/2024 | $31.45 | $31.93 (1.53%) | $32.11 | $31.02 | 32,800 | $346.82 M |
| 08/26/2024 | $31.83 | $31.50 (-1.04%) | $32.10 | $31.25 | 49,800 | $342.15 M |
| 08/23/2024 | $30.25 | $31.10 (2.81%) | $31.32 | $30.07 | 41,200 | $337.81 M |
| 08/22/2024 | $29.65 | $30.04 (1.32%) | $30.22 | $29.64 | 40,629 | $326.29 M |
| 08/21/2024 | $28.96 | $29.71 (2.59%) | $29.82 | $28.72 | 37,900 | $322.71 M |
| 08/20/2024 | $29.60 | $28.92 (-2.3%) | $29.77 | $28.71 | 29,721 | $314.13 M |
| 08/19/2024 | $29.40 | $29.71 (1.05%) | $29.76 | $29.18 | 23,500 | $322.71 M |
| 08/16/2024 | $29.75 | $29.33 (-1.41%) | $29.75 | $29.25 | 26,642 | $318.58 M |
| 08/15/2024 | $29.84 | $29.79 (-0.17%) | $30.28 | $29.29 | 42,100 | $323.58 M |
| 08/14/2024 | $28.79 | $29.02 (0.8%) | $29.30 | $28.45 | 50,000 | $315.22 M |
| 08/13/2024 | $28.37 | $28.78 (1.45%) | $28.96 | $27.99 | 45,022 | $312.61 M |
| 08/12/2024 | $28.33 | $28.17 (-0.56%) | $28.55 | $27.91 | 45,700 | $305.98 M |
| 08/09/2024 | $28.47 | $28.50 (0.11%) | $28.74 | $27.99 | 54,540 | $309.57 M |
| 08/08/2024 | $28.36 | $28.71 (1.23%) | $29.09 | $28.22 | 46,800 | $311.85 M |
| 08/07/2024 | $32.20 | $27.84 (-13.54%) | $32.20 | $27.80 | 91,744 | $302.40 M |