Graham Corporation (GHM) Charts

$39.01

south_east
-$0.68 (-1.71%)
Day's range
$38.05
Day's range
$40.47

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