5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-21.17%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
+33.27%
1 YEAR PERFORMANCE
+47.94%
Graham Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $83.11 | $81.55 (-1.88%) | $84.25 | $80.33 | 187.80 K | $945.74 M |
| 10/07/2026 | $85.00 | $84.34 (-0.78%) | $87.13 | $83.13 | 221.68 K | $978.09 M |
| 10/06/2026 | $92.02 | $88.28 (-4.06%) | $92.05 | $88.01 | 144.83 K | $1.02 B |
| 10/05/2026 | $91.46 | $90.48 (-1.07%) | $92.77 | $89.60 | 124.23 K | $1.05 B |
| 10/02/2026 | $91.05 | $91.49 (0.48%) | $93.99 | $89.26 | 254.50 K | $1.06 B |
| 10/01/2026 | $86.78 | $86.90 (0.14%) | $87.00 | $84.49 | 158.40 K | $1.01 B |
| 09/30/2026 | $87.15 | $86.31 (-0.96%) | $87.16 | $85.38 | 278.60 K | $1.00 B |
| 09/29/2026 | $87.26 | $86.15 (-1.27%) | $88.62 | $85.85 | 142.40 K | $999.08 M |
| 09/28/2026 | $86.89 | $87.23 (0.39%) | $88.07 | $85.51 | 124.42 K | $1.01 B |
| 09/25/2026 | $88.11 | $87.21 (-1.02%) | $90.20 | $86.91 | 116.74 K | $1.01 B |
| 09/24/2026 | $86.15 | $87.53 (1.6%) | $87.97 | $85.44 | 212.90 K | $1.02 B |
| 09/23/2026 | $86.06 | $87.80 (2.02%) | $87.91 | $85.44 | 140.75 K | $1.02 B |
| 09/22/2026 | $85.76 | $86.94 (1.38%) | $87.83 | $85.73 | 156.70 K | $1.01 B |
| 09/21/2026 | $85.36 | $85.87 (0.6%) | $86.55 | $84.34 | 145.24 K | $995.83 M |
| 09/18/2026 | $87.01 | $84.04 (-3.41%) | $87.01 | $81.97 | 381.54 K | $974.61 M |
| 09/17/2026 | $88.28 | $83.62 (-5.28%) | $88.80 | $83.54 | 120.20 K | $969.74 M |
| 09/16/2026 | $85.36 | $85.28 (-0.09%) | $86.93 | $83.20 | 156.00 K | $988.99 M |
| 09/15/2026 | $84.78 | $83.68 (-1.3%) | $85.87 | $82.25 | 159.30 K | $970.44 M |
| 09/14/2026 | $83.80 | $83.69 (-0.13%) | $85.69 | $82.85 | 153.58 K | $970.55 M |
| 09/11/2026 | $87.50 | $87.90 (0.46%) | $89.70 | $87.19 | 123.10 K | $1.02 B |
| 09/10/2026 | $85.76 | $85.49 (-0.31%) | $87.73 | $85.23 | 125.00 K | $991.43 M |
| 09/09/2026 | $87.84 | $87.48 (-0.41%) | $90.64 | $86.71 | 118.80 K | $1.01 B |
| 09/08/2026 | $87.58 | $88.74 (1.32%) | $90.22 | $87.56 | 128.50 K | $1.03 B |
| 09/04/2026 | $86.43 | $87.78 (1.56%) | $89.32 | $86.43 | 133.40 K | $1.02 B |
| 09/03/2026 | $84.44 | $85.96 (1.8%) | $86.14 | $82.75 | 171.00 K | $996.88 M |
| 09/02/2026 | $83.73 | $83.22 (-0.61%) | $84.28 | $82.63 | 148.71 K | $965.10 M |
| 09/01/2026 | $86.15 | $83.49 (-3.09%) | $86.15 | $81.97 | 217.11 K | $968.23 M |
| 08/31/2026 | $86.45 | $87.21 (0.88%) | $87.43 | $83.32 | 241.70 K | $1.01 B |
| 08/28/2026 | $92.77 | $86.08 (-7.21%) | $93.74 | $86.06 | 167.00 K | $998.27 M |
| 08/27/2026 | $93.08 | $93.38 (0.32%) | $95.18 | $92.67 | 193.10 K | $1.08 B |
| 08/26/2026 | $93.75 | $91.86 (-2.02%) | $94.25 | $89.78 | 300.50 K | $1.07 B |
| 08/25/2026 | $99.99 | $93.20 (-6.79%) | $100.65 | $93.16 | 228.30 K | $1.08 B |
| 08/24/2026 | $100.59 | $97.16 (-3.41%) | $100.62 | $95.01 | 186.01 K | $1.13 B |
| 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 |
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.
