5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+47.21%
YEAR-TO-DATE PERFORMANCE
+33.27%
1 YEAR PERFORMANCE
+129.18%
Graham Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $100.50 | $102.03 (1.52%) | $103.24 | $98.52 | 148.76 K | $1.11 B |
| 05/12/2026 | $96.96 | $99.12 (2.23%) | $99.43 | $94.13 | 266.00 K | $1.09 B |
| 05/11/2026 | $98.09 | $98.32 (0.23%) | $99.59 | $93.11 | 415.60 K | $1.08 B |
| 05/08/2026 | $97.40 | $98.19 (0.81%) | $99.47 | $94.98 | 185.50 K | $1.08 B |
| 05/07/2026 | $97.51 | $97.08 (-0.44%) | $98.80 | $93.06 | 238.40 K | $1.07 B |
| 05/06/2026 | $100.56 | $96.70 (-3.84%) | $100.96 | $96.24 | 104.33 K | $1.06 B |
| 05/05/2026 | $95.12 | $97.88 (2.9%) | $99.65 | $95.12 | 81.02 K | $1.08 B |
| 05/04/2026 | $95.00 | $93.68 (-1.39%) | $97.31 | $92.44 | 251.70 K | $1.03 B |
| 05/01/2026 | $95.35 | $94.80 (-0.58%) | $96.80 | $94.02 | 122.10 K | $1.04 B |
| 04/30/2026 | $91.51 | $95.20 (4.03%) | $95.73 | $89.39 | 101.70 K | $1.05 B |
| 04/29/2026 | $92.52 | $90.76 (-1.9%) | $92.87 | $89.30 | 161.72 K | $997.27 M |
| 04/28/2026 | $93.89 | $92.51 (-1.47%) | $93.89 | $89.76 | 218.33 K | $1.02 B |
| 04/27/2026 | $97.78 | $94.66 (-3.19%) | $98.33 | $93.26 | 199.75 K | $1.04 B |
| 04/24/2026 | $97.60 | $97.40 (-0.2%) | $98.32 | $95.20 | 92.20 K | $1.07 B |
| 04/23/2026 | $95.76 | $97.60 (1.92%) | $98.40 | $95.59 | 86.59 K | $1.07 B |
| 04/22/2026 | $93.01 | $94.80 (1.92%) | $95.22 | $93.01 | 83.60 K | $1.04 B |
| 04/21/2026 | $92.11 | $91.77 (-0.37%) | $94.33 | $90.00 | 159.70 K | $1.01 B |
| 04/20/2026 | $95.14 | $91.86 (-3.45%) | $95.99 | $91.86 | 120.40 K | $1.01 B |
| 04/17/2026 | $92.51 | $95.38 (3.1%) | $97.02 | $91.43 | 141.30 K | $1.05 B |
| 04/16/2026 | $91.67 | $90.97 (-0.76%) | $92.82 | $90.42 | 175.40 K | $999.58 M |
| 04/15/2026 | $92.94 | $91.97 (-1.04%) | $92.94 | $86.50 | 218.21 K | $1.01 B |
| 04/14/2026 | $94.16 | $92.64 (-1.61%) | $94.97 | $92.32 | 155.10 K | $1.02 B |
| 04/13/2026 | $90.89 | $93.50 (2.87%) | $93.62 | $89.66 | 133.52 K | $1.03 B |
| 04/10/2026 | $92.33 | $91.09 (-1.34%) | $92.33 | $89.58 | 101.34 K | $1.00 B |
| 04/09/2026 | $89.50 | $91.78 (2.55%) | $94.92 | $88.23 | 145.95 K | $1.01 B |
| 04/08/2026 | $90.00 | $89.58 (-0.47%) | $91.70 | $88.45 | 233.30 K | $984.31 M |
| 04/07/2026 | $82.20 | $84.85 (3.22%) | $85.23 | $81.50 | 83.70 K | $932.33 M |
| 04/06/2026 | $81.25 | $82.73 (1.82%) | $83.11 | $80.19 | 105.61 K | $909.04 M |
| 04/02/2026 | $79.00 | $81.25 (2.85%) | $82.59 | $78.27 | 130.50 K | $892.78 M |
| 04/01/2026 | $80.62 | $81.85 (1.53%) | $84.12 | $79.04 | 110.40 K | $899.37 M |
| 03/31/2026 | $77.48 | $78.92 (1.86%) | $79.30 | $75.95 | 224.90 K | $867.17 M |
| 03/30/2026 | $78.85 | $75.46 (-4.3%) | $78.85 | $74.70 | 165.00 K | $829.15 M |
| 03/27/2026 | $77.54 | $78.13 (0.76%) | $78.93 | $76.96 | 70.70 K | $858.49 M |
| 03/26/2026 | $83.75 | $78.20 (-6.63%) | $85.12 | $77.44 | 170.41 K | $859.26 M |
| 03/25/2026 | $86.02 | $85.62 (-0.47%) | $88.42 | $85.06 | 111.20 K | $940.79 M |
| 03/24/2026 | $83.66 | $84.93 (1.52%) | $86.67 | $82.58 | 103.10 K | $933.21 M |
| 03/23/2026 | $82.95 | $84.19 (1.49%) | $86.10 | $81.61 | 111.11 K | $925.08 M |
| 03/20/2026 | $82.29 | $79.93 (-2.87%) | $83.01 | $79.67 | 200.50 K | $878.27 M |
| 03/19/2026 | $78.89 | $82.68 (4.8%) | $84.22 | $76.50 | 114.13 K | $908.49 M |
| 03/18/2026 | $82.69 | $80.63 (-2.49%) | $84.90 | $80.50 | 101.55 K | $885.96 M |
| 03/17/2026 | $81.19 | $81.80 (0.75%) | $83.43 | $80.00 | 93.30 K | $898.82 M |
| 03/16/2026 | $81.25 | $80.10 (-1.42%) | $83.83 | $80.10 | 97.00 K | $880.14 M |
| 03/13/2026 | $80.95 | $80.05 (-1.11%) | $83.73 | $78.61 | 126.01 K | $879.59 M |
| 03/12/2026 | $83.56 | $80.95 (-3.12%) | $89.68 | $80.69 | 162.72 K | $889.48 M |
| 03/11/2026 | $85.76 | $85.33 (-0.5%) | $88.54 | $84.72 | 67.40 K | $937.61 M |
| 03/10/2026 | $85.19 | $86.98 (2.1%) | $90.00 | $85.05 | 128.03 K | $955.74 M |
| 03/09/2026 | $79.60 | $85.46 (7.36%) | $85.84 | $78.97 | 117.10 K | $939.03 M |
| 03/06/2026 | $81.18 | $81.62 (0.54%) | $83.50 | $80.00 | 95.35 K | $896.84 M |
| 03/05/2026 | $85.00 | $84.02 (-1.15%) | $85.00 | $80.92 | 96.80 K | $923.21 M |
| 03/04/2026 | $86.08 | $86.07 (-0.01%) | $86.88 | $82.75 | 80.27 K | $945.74 M |
| 03/03/2026 | $83.11 | $83.99 (1.06%) | $84.15 | $78.20 | 128.70 K | $922.88 M |
| 03/02/2026 | $80.41 | $87.12 (8.34%) | $88.27 | $80.41 | 173.41 K | $957.27 M |
| 02/27/2026 | $80.80 | $81.22 (0.52%) | $81.47 | $79.32 | 86.20 K | $892.45 M |
| 02/26/2026 | $81.51 | $82.29 (0.96%) | $83.21 | $79.00 | 103.50 K | $904.20 M |
| 02/25/2026 | $82.64 | $80.78 (-2.25%) | $82.86 | $80.06 | 131.40 K | $887.61 M |
| 02/24/2026 | $77.55 | $82.00 (5.74%) | $82.22 | $76.53 | 141.60 K | $901.02 M |
| 02/23/2026 | $80.41 | $77.55 (-3.56%) | $80.41 | $76.65 | 80.37 K | $852.12 M |
| 02/20/2026 | $79.54 | $81.01 (1.85%) | $81.47 | $79.11 | 63.11 K | $890.14 M |
| 02/19/2026 | $80.00 | $79.80 (-0.25%) | $80.66 | $78.09 | 105.20 K | $876.84 M |
| 02/18/2026 | $82.54 | $80.41 (-2.58%) | $84.70 | $80.00 | 72.80 K | $883.55 M |
| 02/17/2026 | $82.54 | $82.08 (-0.56%) | $84.36 | $80.00 | 99.81 K | $901.90 M |
| 02/13/2026 | $84.27 | $84.40 (0.15%) | $87.63 | $83.11 | 71.25 K | $927.39 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.
