5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+25.51%
YEAR-TO-DATE PERFORMANCE
+26.04%
1 YEAR PERFORMANCE
+29.60%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $59.34 | $61.93 (4.36%) | $63.07 | $59.00 | 122.63 K | $689.53 M |
| 12/08/2025 | $58.33 | $58.91 (0.99%) | $60.55 | $56.75 | 112.84 K | $647.13 M |
| 12/05/2025 | $59.39 | $57.91 (-2.49%) | $59.39 | $55.76 | 80.70 K | $636.14 M |
| 12/04/2025 | $57.58 | $58.91 (2.31%) | $59.14 | $56.20 | 109.74 K | $647.13 M |
| 12/03/2025 | $57.13 | $57.30 (0.3%) | $58.55 | $55.51 | 126.70 K | $629.44 M |
| 12/02/2025 | $55.85 | $56.46 (1.09%) | $57.16 | $55.07 | 130.00 K | $620.21 M |
| 12/01/2025 | $56.70 | $55.28 (-2.5%) | $56.81 | $55.13 | 59.60 K | $607.25 M |
| 11/28/2025 | $57.40 | $57.50 (0.17%) | $57.50 | $56.78 | 20.91 K | $631.64 M |
| 11/26/2025 | $56.62 | $57.26 (1.13%) | $58.00 | $56.35 | 58.53 K | $629.00 M |
| 11/25/2025 | $55.57 | $56.87 (2.34%) | $57.48 | $53.88 | 62.71 K | $624.72 M |
| 11/24/2025 | $54.25 | $55.44 (2.19%) | $55.81 | $54.25 | 71.42 K | $609.01 M |
| 11/21/2025 | $53.25 | $54.00 (1.41%) | $55.47 | $52.57 | 160.40 K | $593.19 M |
| 11/20/2025 | $57.29 | $53.56 (-6.51%) | $57.87 | $53.52 | 111.20 K | $588.36 M |
| 11/19/2025 | $55.76 | $55.80 (0.07%) | $56.94 | $55.54 | 61.31 K | $612.96 M |
| 11/18/2025 | $55.00 | $55.35 (0.64%) | $56.01 | $54.10 | 75.90 K | $608.02 M |
| 11/17/2025 | $59.17 | $55.55 (-6.12%) | $59.17 | $55.09 | 75.91 K | $610.22 M |
| 11/14/2025 | $56.72 | $59.00 (4.02%) | $59.24 | $55.37 | 97.40 K | $648.12 M |
| 11/13/2025 | $60.74 | $58.15 (-4.26%) | $60.86 | $57.42 | 71.33 K | $638.78 M |
| 11/12/2025 | $59.94 | $60.90 (1.6%) | $61.82 | $59.94 | 81.00 K | $668.99 M |
| 11/11/2025 | $61.25 | $59.49 (-2.87%) | $62.00 | $58.97 | 101.72 K | $653.50 M |
| 11/10/2025 | $63.75 | $62.00 (-2.75%) | $63.82 | $60.68 | 123.21 K | $681.07 M |
| 11/07/2025 | $61.57 | $62.36 (1.28%) | $63.40 | $58.01 | 121.70 K | $685.02 M |
| 11/06/2025 | $63.98 | $62.14 (-2.88%) | $64.09 | $62.00 | 122.80 K | $682.61 M |
| 11/05/2025 | $61.61 | $63.95 (3.8%) | $64.66 | $61.61 | 92.33 K | $702.49 M |
| 11/04/2025 | $60.61 | $61.97 (2.24%) | $63.03 | $60.61 | 130.35 K | $680.74 M |
| 11/03/2025 | $62.34 | $62.28 (-0.1%) | $62.65 | $60.00 | 102.24 K | $684.15 M |
| 10/31/2025 | $62.42 | $62.29 (-0.21%) | $63.03 | $62.10 | 70.20 K | $680.64 M |
| 10/30/2025 | $59.95 | $62.20 (3.75%) | $62.99 | $59.95 | 99.24 K | $679.66 M |
| 10/29/2025 | $60.70 | $60.54 (-0.26%) | $62.71 | $60.00 | 150.60 K | $661.52 M |
| 10/28/2025 | $59.06 | $60.40 (2.27%) | $61.11 | $58.15 | 75.84 K | $659.99 M |
| 10/27/2025 | $63.50 | $59.25 (-6.69%) | $63.50 | $59.21 | 102.60 K | $647.42 M |
| 10/24/2025 | $62.00 | $62.38 (0.61%) | $63.16 | $61.51 | 85.62 K | $681.63 M |
| 10/23/2025 | $59.23 | $61.29 (3.48%) | $61.36 | $59.23 | 190.13 K | $669.72 M |
| 10/22/2025 | $60.11 | $58.95 (-1.93%) | $60.11 | $57.95 | 81.91 K | $644.15 M |
| 10/21/2025 | $60.54 | $60.45 (-0.15%) | $61.08 | $57.36 | 149.91 K | $660.54 M |
| 10/20/2025 | $60.93 | $61.81 (1.44%) | $61.84 | $58.80 | 73.33 K | $675.40 M |
| 10/17/2025 | $60.54 | $59.68 (-1.42%) | $62.32 | $59.56 | 85.50 K | $652.12 M |
| 10/16/2025 | $63.42 | $61.09 (-3.67%) | $64.08 | $60.50 | 156.21 K | $667.53 M |
| 10/15/2025 | $61.00 | $63.05 (3.36%) | $63.21 | $59.76 | 142.82 K | $688.95 M |
| 10/14/2025 | $56.63 | $60.43 (6.71%) | $61.63 | $56.16 | 204.00 K | $660.32 M |
| 10/13/2025 | $56.19 | $57.83 (2.92%) | $58.16 | $55.57 | 133.71 K | $631.91 M |
| 10/10/2025 | $58.00 | $55.03 (-5.12%) | $58.50 | $54.66 | 109.71 K | $601.31 M |
| 10/09/2025 | $56.50 | $57.86 (2.41%) | $58.07 | $55.96 | 147.50 K | $632.24 M |
| 10/08/2025 | $56.42 | $56.33 (-0.16%) | $57.47 | $55.71 | 95.74 K | $615.52 M |
| 10/07/2025 | $58.08 | $55.57 (-4.32%) | $58.78 | $55.34 | 149.73 K | $607.21 M |
| 10/06/2025 | $56.69 | $57.76 (1.89%) | $57.79 | $55.74 | 72.80 K | $631.14 M |
| 10/03/2025 | $57.85 | $56.03 (-3.15%) | $58.61 | $55.78 | 64.62 K | $612.24 M |
| 10/02/2025 | $56.25 | $57.42 (2.08%) | $57.91 | $55.10 | 90.05 K | $627.43 M |
| 10/01/2025 | $54.08 | $56.24 (3.99%) | $56.75 | $53.30 | 107.22 K | $614.53 M |
| 09/30/2025 | $52.14 | $54.90 (5.29%) | $55.03 | $51.53 | 323.73 K | $599.89 M |
| 09/29/2025 | $54.02 | $52.32 (-3.15%) | $54.02 | $52.04 | 68.20 K | $571.70 M |
| 09/26/2025 | $51.88 | $53.51 (3.14%) | $53.60 | $51.36 | 99.00 K | $584.70 M |
| 09/25/2025 | $50.17 | $51.80 (3.25%) | $52.28 | $50.12 | 103.52 K | $566.02 M |
| 09/24/2025 | $50.33 | $50.60 (0.54%) | $51.00 | $49.19 | 140.43 K | $552.91 M |
| 09/23/2025 | $51.48 | $50.92 (-1.09%) | $52.43 | $50.51 | 95.20 K | $556.40 M |
| 09/22/2025 | $53.61 | $51.92 (-3.15%) | $53.61 | $51.41 | 111.10 K | $567.33 M |
| 09/19/2025 | $53.97 | $53.65 (-0.59%) | $54.40 | $53.07 | 224.61 K | $586.23 M |
| 09/18/2025 | $52.44 | $54.08 (3.13%) | $55.28 | $52.28 | 155.00 K | $590.93 M |
| 09/17/2025 | $52.31 | $52.28 (-0.06%) | $54.30 | $51.50 | 94.02 K | $571.26 M |
| 09/16/2025 | $52.45 | $52.30 (-0.29%) | $53.95 | $51.60 | 118.63 K | $571.48 M |
| 09/15/2025 | $49.51 | $51.46 (3.94%) | $52.18 | $48.54 | 143.60 K | $562.30 M |
| 09/12/2025 | $49.22 | $48.88 (-0.69%) | $49.99 | $48.47 | 60.61 K | $534.11 M |
| 09/11/2025 | $48.43 | $49.57 (2.35%) | $49.83 | $48.18 | 77.13 K | $541.65 M |
| 09/10/2025 | $47.46 | $48.30 (1.77%) | $48.97 | $46.87 | 58.50 K | $527.77 M |
| 09/09/2025 | $47.75 | $47.50 (-0.52%) | $47.94 | $46.58 | 53.40 K | $519.03 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.
