5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-33.36%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-32.94%
1 YEAR PERFORMANCE
+6.58%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $30.10 | $29.84 (-0.86%) | $30.40 | $29.46 | 41,628 | $324.96 M |
| 04/16/2025 | $29.59 | $30.13 (1.82%) | $30.24 | $29.35 | 41,700 | $328.12 M |
| 04/15/2025 | $29.14 | $29.98 (2.88%) | $30.27 | $29.14 | 41,800 | $326.48 M |
| 04/14/2025 | $30.41 | $29.68 (-2.4%) | $30.41 | $28.97 | 55,900 | $323.22 M |
| 04/11/2025 | $29.01 | $29.95 (3.24%) | $30.02 | $28.18 | 56,800 | $326.16 M |
| 04/10/2025 | $28.30 | $29.45 (4.06%) | $29.71 | $27.78 | 115,800 | $320.71 M |
| 04/09/2025 | $26.57 | $29.46 (10.88%) | $30.52 | $26.31 | 73,124 | $320.82 M |
| 04/08/2025 | $28.68 | $26.62 (-7.18%) | $28.68 | $26.07 | 68,100 | $289.89 M |
| 04/07/2025 | $25.29 | $27.00 (6.76%) | $28.42 | $24.78 | 113,800 | $294.03 M |
| 04/04/2025 | $26.00 | $26.88 (3.38%) | $27.15 | $24.90 | 116,805 | $292.72 M |
| 04/03/2025 | $27.95 | $27.68 (-0.97%) | $28.10 | $26.99 | 112,400 | $301.44 M |
| 04/02/2025 | $28.91 | $30.00 (3.77%) | $30.51 | $28.91 | 67,946 | $326.70 M |
| 04/01/2025 | $28.75 | $29.48 (2.54%) | $29.69 | $28.40 | 70,120 | $321.04 M |
| 03/31/2025 | $28.47 | $28.82 (1.23%) | $29.04 | $27.70 | 233,900 | $313.85 M |
| 03/28/2025 | $30.64 | $29.07 (-5.12%) | $30.64 | $28.88 | 68,348 | $316.57 M |
| 03/27/2025 | $30.85 | $30.65 (-0.65%) | $31.25 | $30.17 | 76,336 | $333.78 M |
| 03/26/2025 | $32.14 | $30.79 (-4.2%) | $32.34 | $30.75 | 76,432 | $335.30 M |
| 03/25/2025 | $32.73 | $31.96 (-2.35%) | $32.75 | $31.29 | 84,800 | $348.04 M |
| 03/24/2025 | $31.51 | $32.77 (4%) | $33.00 | $31.51 | 82,233 | $356.87 M |
| 03/21/2025 | $30.79 | $30.87 (0.26%) | $31.05 | $30.43 | 110,020 | $336.17 M |
| 03/20/2025 | $31.36 | $31.41 (0.16%) | $31.90 | $31.18 | 68,000 | $342.05 M |
| 03/19/2025 | $31.34 | $32.23 (2.84%) | $32.41 | $31.24 | 55,122 | $350.98 M |
| 03/18/2025 | $31.75 | $31.33 (-1.32%) | $31.75 | $31.06 | 70,203 | $341.18 M |
| 03/17/2025 | $32.08 | $32.21 (0.41%) | $32.80 | $31.81 | 86,600 | $350.77 M |
| 03/14/2025 | $31.88 | $32.11 (0.72%) | $32.27 | $30.57 | 76,800 | $349.68 M |
| 03/13/2025 | $31.89 | $31.29 (-1.88%) | $32.08 | $30.73 | 60,900 | $340.75 M |
| 03/12/2025 | $31.80 | $32.16 (1.13%) | $32.99 | $30.88 | 171,700 | $350.22 M |
| 03/11/2025 | $30.30 | $31.21 (3%) | $31.47 | $29.55 | 112,601 | $339.88 M |
| 03/10/2025 | $31.31 | $30.44 (-2.78%) | $31.71 | $30.00 | 141,800 | $331.49 M |
| 03/07/2025 | $31.31 | $32.20 (2.84%) | $32.23 | $30.65 | 105,816 | $350.66 M |
| 03/06/2025 | $31.16 | $31.62 (1.48%) | $32.12 | $30.83 | 116,230 | $344.34 M |
| 03/05/2025 | $29.92 | $31.86 (6.48%) | $31.88 | $29.92 | 208,037 | $346.96 M |
| 03/04/2025 | $29.95 | $30.05 (0.33%) | $30.68 | $29.50 | 117,400 | $327.24 M |
| 03/03/2025 | $33.92 | $30.49 (-10.11%) | $34.51 | $30.31 | 156,003 | $332.04 M |
| 02/28/2025 | $32.50 | $33.83 (4.09%) | $33.96 | $31.89 | 112,900 | $368.41 M |
| 02/27/2025 | $32.77 | $32.69 (-0.24%) | $34.20 | $32.61 | 125,240 | $355.99 M |
| 02/26/2025 | $32.84 | $33.04 (0.61%) | $33.96 | $32.58 | 91,900 | $359.81 M |
| 02/25/2025 | $32.20 | $32.82 (1.93%) | $33.21 | $31.88 | 159,134 | $357.41 M |
| 02/24/2025 | $33.51 | $32.11 (-4.18%) | $33.93 | $31.88 | 135,600 | $349.68 M |
| 02/21/2025 | $35.82 | $33.47 (-6.56%) | $36.09 | $33.43 | 151,500 | $364.49 M |
| 02/20/2025 | $36.10 | $35.22 (-2.44%) | $36.13 | $34.76 | 106,999 | $383.55 M |
| 02/19/2025 | $36.55 | $36.17 (-1.04%) | $36.81 | $35.79 | 106,200 | $393.89 M |
| 02/18/2025 | $37.44 | $36.92 (-1.39%) | $38.01 | $35.72 | 231,302 | $402.06 M |
| 02/14/2025 | $38.00 | $37.51 (-1.29%) | $38.62 | $37.29 | 104,200 | $408.48 M |
| 02/13/2025 | $38.06 | $37.71 (-0.92%) | $38.06 | $36.58 | 110,641 | $410.66 M |
| 02/12/2025 | $37.67 | $37.64 (-0.08%) | $38.03 | $36.36 | 169,239 | $409.90 M |
| 02/11/2025 | $38.50 | $38.42 (-0.21%) | $38.99 | $37.82 | 132,746 | $418.39 M |
| 02/10/2025 | $39.97 | $39.04 (-2.33%) | $40.37 | $38.05 | 210,273 | $425.15 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 |
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.
