-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+3.31% -
3 MONTH PERFORMANCE
+5.67% -
6 MONTH PERFORMANCE
-4.35% -
YEAR-TO-DATE PERFORMANCE
+56.30% -
1 YEAR PERFORMANCE
+80.68%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $29.37 | $29.67 (1.02%) | $29.80 | $28.87 | 24,100 | $321.95 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 |
| 08/06/2024 | $28.67 | $29.02 (1.22%) | $29.50 | $28.67 | 50,319 | $315.22 M |
| 08/05/2024 | $28.50 | $28.66 (0.56%) | $29.50 | $27.67 | 67,300 | $311.30 M |
| 08/02/2024 | $30.00 | $30.44 (1.47%) | $30.80 | $29.40 | 76,200 | $330.09 M |
| 08/01/2024 | $32.77 | $31.33 (-4.39%) | $33.12 | $30.63 | 67,300 | $339.74 M |
| 07/31/2024 | $32.82 | $32.77 (-0.15%) | $33.64 | $32.02 | 69,700 | $355.36 M |
| 07/30/2024 | $32.77 | $32.41 (-1.1%) | $32.88 | $31.75 | 67,921 | $351.45 M |
| 07/29/2024 | $32.88 | $32.40 (-1.46%) | $33.50 | $32.10 | 42,224 | $351.35 M |
| 07/26/2024 | $32.64 | $32.96 (0.98%) | $33.23 | $32.27 | 65,400 | $357.42 M |
| 07/25/2024 | $31.84 | $32.05 (0.66%) | $32.60 | $30.61 | 86,089 | $347.55 M |
| 07/24/2024 | $32.70 | $31.56 (-3.49%) | $33.35 | $31.55 | 110,419 | $342.24 M |
| 07/23/2024 | $32.18 | $32.92 (2.3%) | $33.25 | $32.18 | 77,400 | $356.98 M |
| 07/22/2024 | $30.34 | $32.29 (6.43%) | $32.66 | $30.34 | 107,580 | $350.15 M |
| 07/19/2024 | $29.96 | $30.32 (1.2%) | $30.43 | $29.46 | 73,870 | $328.79 M |
| 07/18/2024 | $30.68 | $29.85 (-2.71%) | $31.32 | $29.34 | 86,450 | $323.69 M |
| 07/17/2024 | $31.55 | $30.78 (-2.44%) | $31.77 | $30.75 | 61,587 | $333.78 M |
| 07/16/2024 | $30.70 | $31.75 (3.42%) | $32.22 | $30.32 | 97,400 | $344.30 M |
| 07/15/2024 | $30.11 | $30.31 (0.66%) | $30.61 | $29.86 | 85,540 | $328.68 M |
| 07/12/2024 | $28.69 | $29.88 (4.15%) | $29.96 | $28.66 | 109,099 | $324.02 M |
| 07/11/2024 | $27.87 | $28.19 (1.15%) | $28.61 | $27.43 | 75,855 | $305.69 M |
| 07/10/2024 | $27.25 | $27.30 (0.18%) | $27.57 | $27.00 | 57,612 | $296.04 M |
| 07/09/2024 | $28.33 | $27.17 (-4.09%) | $28.48 | $27.15 | 69,843 | $294.63 M |
| 07/08/2024 | $28.35 | $28.49 (0.49%) | $28.85 | $28.11 | 81,548 | $308.95 M |
| 07/05/2024 | $28.51 | $28.06 (-1.58%) | $28.51 | $27.50 | 85,124 | $304.28 M |