5 DAY PERFORMANCE
-21.54%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
-0.15%
6 MONTH PERFORMANCE
+36.88%
YEAR-TO-DATE PERFORMANCE
-12.28%
1 YEAR PERFORMANCE
+70.13%
Graham Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $39.97 | $39.04 (-2.33%) | $40.37 | $38.05 | 210,273 | $431.03 M |
02/07/2025 | $39.55 | $39.69 (0.35%) | $40.14 | $36.43 | 622,530 | $432.22 M |
02/06/2025 | $52.00 | $47.28 (-9.08%) | $52.00 | $46.03 | 183,408 | $514.88 M |
02/05/2025 | $48.65 | $49.72 (2.2%) | $51.16 | $48.57 | 232,558 | $541.45 M |
02/04/2025 | $45.50 | $46.90 (3.08%) | $47.41 | $45.16 | 94,404 | $510.74 M |
02/03/2025 | $43.87 | $45.04 (2.67%) | $45.48 | $43.23 | 83,261 | $490.04 M |
01/31/2025 | $46.64 | $45.42 (-2.62%) | $47.43 | $44.78 | 109,500 | $494.49 M |
01/30/2025 | $45.00 | $46.26 (2.8%) | $46.83 | $45.00 | 72,393 | $503.63 M |
01/29/2025 | $44.53 | $44.42 (-0.25%) | $45.31 | $43.84 | 62,132 | $483.60 M |
01/28/2025 | $44.13 | $44.67 (1.22%) | $45.34 | $44.00 | 129,902 | $486.32 M |
01/27/2025 | $45.58 | $43.69 (-4.15%) | $45.58 | $43.43 | 77,211 | $475.65 M |
01/24/2025 | $46.87 | $46.71 (-0.34%) | $48.10 | $45.87 | 57,933 | $508.53 M |
01/23/2025 | $46.81 | $47.05 (0.51%) | $47.70 | $46.74 | 61,618 | $512.23 M |
01/22/2025 | $47.04 | $46.95 (-0.19%) | $47.40 | $46.12 | 84,000 | $511.14 M |
01/21/2025 | $45.53 | $46.80 (2.79%) | $47.14 | $45.53 | 63,100 | $509.51 M |
01/17/2025 | $45.01 | $44.75 (-0.58%) | $45.11 | $44.02 | 54,397 | $487.19 M |
01/16/2025 | $43.97 | $44.27 (0.68%) | $44.37 | $43.27 | 54,915 | $481.97 M |
01/15/2025 | $44.25 | $43.97 (-0.63%) | $44.25 | $43.01 | 49,921 | $478.70 M |
01/14/2025 | $42.92 | $42.87 (-0.12%) | $43.64 | $42.27 | 55,305 | $466.73 M |
01/13/2025 | $40.59 | $42.37 (4.39%) | $42.45 | $40.50 | 55,426 | $461.28 M |
01/10/2025 | $42.25 | $41.42 (-1.96%) | $42.46 | $41.04 | 62,300 | $450.94 M |
01/08/2025 | $43.12 | $43.19 (0.16%) | $43.57 | $42.54 | 70,306 | $470.21 M |
01/07/2025 | $45.22 | $43.64 (-3.49%) | $45.65 | $42.46 | 88,017 | $475.11 M |
01/06/2025 | $48.70 | $45.38 (-6.82%) | $49.28 | $44.54 | 157,414 | $494.05 M |
01/03/2025 | $44.60 | $47.26 (5.96%) | $47.61 | $44.60 | 143,600 | $514.52 M |
01/02/2025 | $44.69 | $44.14 (-1.23%) | $45.00 | $42.96 | 76,141 | $480.55 M |
12/31/2024 | $45.59 | $44.47 (-2.46%) | $46.10 | $44.34 | 243,400 | $484.14 M |
12/30/2024 | $43.75 | $45.29 (3.52%) | $46.28 | $42.96 | 110,326 | $493.07 M |
12/27/2024 | $44.66 | $44.21 (-1.01%) | $45.05 | $43.46 | 69,100 | $481.31 M |
12/26/2024 | $43.89 | $44.97 (2.46%) | $45.16 | $43.55 | 88,822 | $489.59 M |
12/24/2024 | $41.17 | $43.86 (6.53%) | $43.87 | $41.02 | 86,700 | $477.50 M |
12/23/2024 | $40.56 | $40.88 (0.79%) | $41.00 | $39.80 | 67,100 | $445.06 M |
12/20/2024 | $39.79 | $40.76 (2.44%) | $41.60 | $39.56 | 133,000 | $443.75 M |
12/19/2024 | $41.70 | $40.60 (-2.64%) | $41.99 | $40.43 | 75,000 | $442.01 M |
12/18/2024 | $45.67 | $41.05 (-10.12%) | $45.68 | $40.55 | 99,694 | $446.91 M |
12/17/2024 | $45.68 | $45.07 (-1.34%) | $46.50 | $44.39 | 70,707 | $490.68 M |
12/16/2024 | $44.38 | $45.51 (2.55%) | $46.14 | $44.30 | 64,000 | $495.47 M |
12/13/2024 | $43.73 | $44.22 (1.12%) | $44.30 | $43.45 | 49,526 | $481.42 M |
12/12/2024 | $44.86 | $44.02 (-1.87%) | $45.70 | $43.75 | 82,133 | $479.25 M |
12/11/2024 | $46.12 | $44.82 (-2.82%) | $46.12 | $44.25 | 73,522 | $487.96 M |
12/10/2024 | $43.51 | $45.05 (3.54%) | $45.81 | $43.02 | 89,100 | $490.46 M |
12/09/2024 | $43.50 | $43.25 (-0.57%) | $44.60 | $43.08 | 71,333 | $470.86 M |
12/06/2024 | $43.98 | $43.27 (-1.61%) | $43.98 | $43.00 | 60,700 | $471.08 M |
12/05/2024 | $44.57 | $43.39 (-2.65%) | $44.85 | $43.16 | 49,800 | $472.39 M |
12/04/2024 | $45.08 | $44.57 (-1.13%) | $45.31 | $44.00 | 58,347 | $485.23 M |
12/03/2024 | $44.86 | $44.91 (0.11%) | $45.85 | $44.13 | 58,825 | $488.94 M |
12/02/2024 | $45.28 | $44.84 (-0.97%) | $46.05 | $43.90 | 105,526 | $488.17 M |
11/29/2024 | $44.50 | $44.82 (0.72%) | $45.40 | $44.34 | 49,629 | $487.96 M |
11/27/2024 | $44.14 | $43.82 (-0.72%) | $44.68 | $42.87 | 50,933 | $477.07 M |
11/26/2024 | $43.44 | $44.01 (1.31%) | $45.45 | $43.10 | 91,647 | $479.14 M |
11/25/2024 | $45.00 | $44.33 (-1.49%) | $45.67 | $43.96 | 44,600 | $482.62 M |
11/22/2024 | $43.66 | $44.65 (2.27%) | $44.73 | $43.17 | 67,224 | $486.10 M |
11/21/2024 | $43.00 | $43.35 (0.81%) | $44.00 | $42.13 | 61,900 | $471.95 M |
11/20/2024 | $42.41 | $42.74 (0.78%) | $42.79 | $41.70 | 60,500 | $465.31 M |
11/19/2024 | $40.10 | $42.68 (6.43%) | $42.76 | $39.39 | 127,610 | $464.66 M |
11/18/2024 | $40.46 | $40.77 (0.77%) | $41.47 | $40.33 | 110,231 | $443.86 M |
11/15/2024 | $40.58 | $40.25 (-0.81%) | $41.37 | $39.75 | 93,700 | $438.20 M |
11/14/2024 | $41.93 | $40.59 (-3.2%) | $42.05 | $40.37 | 114,000 | $441.90 M |
11/13/2024 | $41.11 | $41.59 (1.17%) | $42.65 | $41.10 | 90,435 | $452.79 M |
11/12/2024 | $40.87 | $40.72 (-0.37%) | $41.05 | $39.77 | 80,049 | $443.32 M |
11/11/2024 | $40.39 | $41.02 (1.56%) | $41.19 | $38.85 | 100,849 | $446.58 M |