5 DAY PERFORMANCE
-18.33%
1 MONTH PERFORMANCE
-17.64%
3 MONTH PERFORMANCE
-9.86%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+33.27%
1 YEAR PERFORMANCE
+70.25%
Graham Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $101.46 | $101.49 (0.03%) | $102.75 | $96.76 | 247.80 K | $1.18 B |
| 08/20/2026 | $103.56 | $99.99 (-3.45%) | $103.66 | $99.38 | 179.80 K | $1.16 B |
| 08/19/2026 | $112.44 | $104.81 (-6.79%) | $112.44 | $103.32 | 156.50 K | $1.22 B |
| 08/18/2026 | $112.94 | $111.17 (-1.57%) | $113.19 | $109.93 | 157.51 K | $1.29 B |
| 08/17/2026 | $115.39 | $115.48 (0.08%) | $116.63 | $113.69 | 124.80 K | $1.34 B |
| 08/14/2026 | $110.49 | $113.99 (3.17%) | $114.12 | $109.93 | 147.60 K | $1.32 B |
| 08/13/2026 | $113.33 | $111.08 (-1.99%) | $113.33 | $109.66 | 254.32 K | $1.29 B |
| 08/12/2026 | $111.57 | $113.11 (1.38%) | $113.50 | $110.73 | 130.30 K | $1.31 B |
| 08/11/2026 | $110.11 | $108.76 (-1.23%) | $113.88 | $107.54 | 167.40 K | $1.26 B |
| 08/10/2026 | $111.33 | $108.75 (-2.32%) | $111.33 | $107.23 | 229.10 K | $1.26 B |
| 08/07/2026 | $107.00 | $111.68 (4.37%) | $112.19 | $102.16 | 254.86 K | $1.30 B |
| 08/06/2026 | $106.04 | $104.96 (-1.02%) | $108.89 | $102.26 | 243.02 K | $1.22 B |
| 08/05/2026 | $105.74 | $104.47 (-1.2%) | $108.16 | $104.37 | 123.01 K | $1.21 B |
| 08/04/2026 | $101.79 | $104.80 (2.96%) | $106.52 | $99.83 | 172.40 K | $1.22 B |
| 08/03/2026 | $96.26 | $98.91 (2.75%) | $99.13 | $94.05 | 165.40 K | $1.15 B |
| 07/31/2026 | $96.10 | $95.90 (-0.21%) | $99.03 | $93.90 | 197.80 K | $1.05 B |
| 07/30/2026 | $91.52 | $94.22 (2.95%) | $96.47 | $90.01 | 191.34 K | $1.04 B |
| 07/29/2026 | $98.49 | $88.29 (-10.36%) | $98.88 | $87.98 | 452.17 K | $970.13 M |
| 07/28/2026 | $103.29 | $99.82 (-3.36%) | $103.29 | $97.77 | 153.00 K | $1.10 B |
| 07/27/2026 | $104.92 | $104.30 (-0.59%) | $106.23 | $97.85 | 148.70 K | $1.15 B |
| 07/24/2026 | $107.08 | $103.93 (-2.94%) | $107.86 | $102.43 | 172.40 K | $1.14 B |
| 07/23/2026 | $104.99 | $105.50 (0.49%) | $108.34 | $104.81 | 199.41 K | $1.16 B |
| 07/22/2026 | $108.45 | $105.38 (-2.83%) | $108.45 | $104.21 | 191.60 K | $1.16 B |
| 07/21/2026 | $107.68 | $108.22 (0.5%) | $110.22 | $105.05 | 208.44 K | $1.19 B |
| 07/20/2026 | $108.88 | $105.12 (-3.45%) | $114.17 | $104.00 | 179.30 K | $1.16 B |
| 07/17/2026 | $103.63 | $107.79 (4.01%) | $111.44 | $103.08 | 1.01 M | $1.18 B |
| 07/16/2026 | $106.91 | $108.15 (1.16%) | $113.19 | $106.03 | 327.83 K | $1.19 B |
| 07/15/2026 | $108.95 | $110.20 (1.15%) | $113.74 | $108.20 | 277.41 K | $1.21 B |
| 07/14/2026 | $106.28 | $107.05 (0.72%) | $107.98 | $104.84 | 138.91 K | $1.18 B |
| 07/13/2026 | $106.40 | $102.70 (-3.48%) | $107.92 | $102.70 | 172.72 K | $1.13 B |
| 07/10/2026 | $108.29 | $107.44 (-0.78%) | $110.70 | $106.00 | 191.83 K | $1.18 B |
| 07/09/2026 | $109.79 | $108.59 (-1.09%) | $111.48 | $108.24 | 149.30 K | $1.19 B |
| 07/08/2026 | $104.20 | $106.65 (2.35%) | $106.83 | $102.94 | 200.20 K | $1.17 B |
| 07/07/2026 | $115.81 | $106.12 (-8.37%) | $115.81 | $104.52 | 243.60 K | $1.17 B |
| 07/06/2026 | $115.92 | $115.95 (0.03%) | $119.46 | $115.29 | 211.10 K | $1.27 B |
| 07/02/2026 | $121.23 | $115.42 (-4.79%) | $121.23 | $113.33 | 175.90 K | $1.27 B |
| 07/01/2026 | $121.65 | $119.44 (-1.82%) | $122.08 | $118.62 | 219.30 K | $1.31 B |
| 06/30/2026 | $121.50 | $123.79 (1.88%) | $125.82 | $121.10 | 295.52 K | $1.36 B |
| 06/29/2026 | $121.66 | $119.82 (-1.51%) | $123.39 | $118.92 | 291.42 K | $1.32 B |
| 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 |
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.
