5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
+29.17%
3 MONTH PERFORMANCE
+16.38%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
-11.47%
1 YEAR PERFORMANCE
+45.60%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $31.88 | $32.11 (0.72%) | $32.27 | $30.57 | 76.80 K | $349.68 M |
| 03/13/2025 | $31.89 | $31.29 (-1.88%) | $32.08 | $30.73 | 60.90 K | $340.75 M |
| 03/12/2025 | $31.80 | $32.16 (1.13%) | $32.99 | $30.88 | 171.70 K | $350.22 M |
| 03/11/2025 | $30.30 | $31.21 (3%) | $31.47 | $29.55 | 112.60 K | $339.88 M |
| 03/10/2025 | $31.31 | $30.44 (-2.78%) | $31.71 | $30.00 | 141.80 K | $331.49 M |
| 03/07/2025 | $31.31 | $32.20 (2.84%) | $32.23 | $30.65 | 105.82 K | $350.66 M |
| 03/06/2025 | $31.16 | $31.62 (1.48%) | $32.12 | $30.83 | 116.23 K | $344.34 M |
| 03/05/2025 | $29.92 | $31.86 (6.48%) | $31.88 | $29.92 | 208.04 K | $346.96 M |
| 03/04/2025 | $29.95 | $30.05 (0.33%) | $30.68 | $29.50 | 117.40 K | $327.24 M |
| 03/03/2025 | $33.92 | $30.49 (-10.11%) | $34.51 | $30.31 | 156.00 K | $332.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
