5 DAY PERFORMANCE
-22.02%
1 MONTH PERFORMANCE
-14.61%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
+19.67%
YEAR-TO-DATE PERFORMANCE
+33.27%
1 YEAR PERFORMANCE
+69.27%
Graham Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $120.60 | $121.66 (0.88%) | $123.83 | $119.15 | 555.73 K | $1.34 B |
| 06/25/2026 | $118.21 | $122.83 (3.91%) | $124.03 | $118.15 | 324.64 K | $1.35 B |
| 06/24/2026 | $108.65 | $115.32 (6.14%) | $116.86 | $108.65 | 310.60 K | $1.27 B |
| 06/23/2026 | $106.39 | $109.77 (3.18%) | $112.02 | $104.93 | 344.91 K | $1.21 B |
| 06/22/2026 | $111.03 | $107.91 (-2.81%) | $111.03 | $105.12 | 262.95 K | $1.19 B |
| 06/18/2026 | $117.74 | $110.73 (-5.95%) | $118.00 | $108.17 | 372.20 K | $1.22 B |
| 06/17/2026 | $112.23 | $115.89 (3.26%) | $119.04 | $111.87 | 305.74 K | $1.27 B |
| 06/16/2026 | $109.77 | $113.45 (3.35%) | $115.79 | $108.79 | 250.52 K | $1.25 B |
| 06/15/2026 | $106.72 | $107.57 (0.8%) | $108.79 | $104.37 | 385.10 K | $1.18 B |
| 06/12/2026 | $104.16 | $103.89 (-0.26%) | $106.61 | $103.02 | 194.40 K | $1.14 B |
| 06/11/2026 | $98.02 | $103.00 (5.08%) | $105.29 | $98.02 | 382.70 K | $1.13 B |
| 06/10/2026 | $99.81 | $96.06 (-3.76%) | $104.29 | $94.01 | 186.67 K | $1.06 B |
| 06/09/2026 | $97.26 | $100.28 (3.11%) | $104.63 | $93.93 | 327.51 K | $1.10 B |
| 06/08/2026 | $94.98 | $95.34 (0.38%) | $99.97 | $88.00 | 559.31 K | $1.05 B |
| 06/05/2026 | $106.48 | $107.10 (0.58%) | $110.01 | $104.61 | 224.10 K | $1.18 B |
| 06/04/2026 | $103.61 | $107.96 (4.2%) | $108.84 | $101.35 | 267.02 K | $1.19 B |
| 06/03/2026 | $105.04 | $103.87 (-1.11%) | $108.33 | $102.39 | 428.00 K | $1.14 B |
| 06/02/2026 | $99.54 | $106.11 (6.6%) | $106.89 | $99.54 | 252.20 K | $1.17 B |
| 06/01/2026 | $99.36 | $99.41 (0.05%) | $100.62 | $95.85 | 222.42 K | $1.09 B |
| 05/29/2026 | $99.97 | $100.14 (0.17%) | $100.28 | $94.65 | 514.62 K | $1.10 B |
| 05/28/2026 | $98.61 | $100.25 (1.66%) | $102.37 | $96.00 | 361.53 K | $1.10 B |
| 05/27/2026 | $101.19 | $99.98 (-1.2%) | $101.19 | $95.00 | 318.40 K | $1.10 B |
| 05/26/2026 | $97.28 | $100.00 (2.8%) | $101.75 | $96.30 | 319.32 K | $1.10 B |
| 05/22/2026 | $93.89 | $94.96 (1.14%) | $95.88 | $91.01 | 183.90 K | $1.04 B |
| 05/21/2026 | $94.54 | $92.62 (-2.03%) | $96.37 | $91.96 | 229.02 K | $1.02 B |
| 05/20/2026 | $93.71 | $95.98 (2.42%) | $96.08 | $91.61 | 195.05 K | $1.05 B |
| 05/19/2026 | $92.69 | $92.95 (0.28%) | $94.87 | $90.05 | 258.50 K | $1.02 B |
| 05/18/2026 | $98.51 | $94.39 (-4.18%) | $98.51 | $93.52 | 212.90 K | $1.04 B |
| 05/15/2026 | $95.83 | $98.28 (2.56%) | $99.17 | $93.00 | 157.70 K | $1.08 B |
| 05/14/2026 | $103.04 | $98.80 (-4.11%) | $103.53 | $98.17 | 164.11 K | $1.09 B |
| 05/13/2026 | $99.95 | $102.03 (2.08%) | $103.24 | $98.52 | 150.23 K | $1.12 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 |
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.
