5 DAY PERFORMANCE
+40.93%
1 MONTH PERFORMANCE
+20.56%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
+56.32%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
+84.92%
Graham Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.80 | $32.16 (1.13%) | $32.99 | $30.88 | 171,692 | $343.69 M |
| 03/11/2025 | $30.30 | $31.21 (3%) | $31.47 | $29.55 | 112,601 | $339.88 M |
| 03/10/2025 | $31.31 | $30.44 (-2.78%) | $31.71 | $30.00 | 141,800 | $331.49 M |
| 03/07/2025 | $31.31 | $32.20 (2.84%) | $32.23 | $30.65 | 105,816 | $350.66 M |
| 03/06/2025 | $31.16 | $31.62 (1.48%) | $32.12 | $30.83 | 116,230 | $344.34 M |
| 03/05/2025 | $29.92 | $31.86 (6.48%) | $31.88 | $29.92 | 208,037 | $346.96 M |
| 03/04/2025 | $29.95 | $30.05 (0.33%) | $30.68 | $29.50 | 117,400 | $327.24 M |
| 03/03/2025 | $33.92 | $30.49 (-10.11%) | $34.51 | $30.31 | 156,003 | $332.04 M |
| 02/28/2025 | $32.50 | $33.83 (4.09%) | $33.96 | $31.89 | 112,900 | $368.41 M |
| 02/27/2025 | $32.77 | $32.69 (-0.24%) | $34.20 | $32.61 | 125,240 | $355.99 M |
| 02/26/2025 | $32.84 | $33.04 (0.61%) | $33.96 | $32.58 | 91,900 | $359.81 M |
| 02/25/2025 | $32.20 | $32.82 (1.93%) | $33.21 | $31.88 | 159,134 | $357.41 M |
| 02/24/2025 | $33.51 | $32.11 (-4.18%) | $33.93 | $31.88 | 135,600 | $349.68 M |
| 02/21/2025 | $35.82 | $33.47 (-6.56%) | $36.09 | $33.43 | 151,500 | $364.49 M |
| 02/20/2025 | $36.10 | $35.22 (-2.44%) | $36.13 | $34.76 | 106,999 | $383.55 M |
| 02/19/2025 | $36.55 | $36.17 (-1.04%) | $36.81 | $35.79 | 106,200 | $393.89 M |
| 02/18/2025 | $37.44 | $36.92 (-1.39%) | $38.01 | $35.72 | 231,302 | $402.06 M |
| 02/14/2025 | $38.00 | $37.51 (-1.29%) | $38.62 | $37.29 | 104,200 | $408.48 M |
| 02/13/2025 | $38.06 | $37.71 (-0.92%) | $38.06 | $36.58 | 110,641 | $410.66 M |
| 02/12/2025 | $37.67 | $37.64 (-0.08%) | $38.03 | $36.36 | 169,239 | $409.90 M |
| 02/11/2025 | $38.50 | $38.42 (-0.21%) | $38.99 | $37.82 | 132,746 | $418.39 M |
| 02/10/2025 | $39.97 | $39.04 (-2.33%) | $40.37 | $38.05 | 210,273 | $425.15 M |
| 02/07/2025 | $39.55 | $39.69 (0.35%) | $40.14 | $36.43 | 622,530 | $432.22 M |
| 02/06/2025 | $52.00 | $47.28 (-9.08%) | $52.00 | $46.03 | 183,408 | $514.88 M |
| 02/05/2025 | $48.65 | $49.72 (2.2%) | $51.16 | $48.57 | 232,558 | $541.45 M |
| 02/04/2025 | $45.50 | $46.90 (3.08%) | $47.41 | $45.16 | 94,404 | $510.74 M |
| 02/03/2025 | $43.87 | $45.04 (2.67%) | $45.48 | $43.23 | 83,261 | $490.04 M |
| 01/31/2025 | $46.64 | $45.42 (-2.62%) | $47.43 | $44.78 | 109,500 | $494.49 M |
| 01/30/2025 | $45.00 | $46.26 (2.8%) | $46.83 | $45.00 | 72,393 | $503.63 M |
| 01/29/2025 | $44.53 | $44.42 (-0.25%) | $45.31 | $43.84 | 62,132 | $483.60 M |
| 01/28/2025 | $44.13 | $44.67 (1.22%) | $45.34 | $44.00 | 129,902 | $486.32 M |
| 01/27/2025 | $45.58 | $43.69 (-4.15%) | $45.58 | $43.43 | 77,211 | $475.65 M |
| 01/24/2025 | $46.87 | $46.71 (-0.34%) | $48.10 | $45.87 | 57,933 | $508.53 M |
| 01/23/2025 | $46.81 | $47.05 (0.51%) | $47.70 | $46.74 | 61,618 | $512.23 M |
| 01/22/2025 | $47.04 | $46.95 (-0.19%) | $47.40 | $46.12 | 84,000 | $511.14 M |
| 01/21/2025 | $45.53 | $46.80 (2.79%) | $47.14 | $45.53 | 63,100 | $509.51 M |
| 01/17/2025 | $45.01 | $44.75 (-0.58%) | $45.11 | $44.02 | 54,397 | $487.19 M |
| 01/16/2025 | $43.97 | $44.27 (0.68%) | $44.37 | $43.27 | 54,915 | $481.97 M |
| 01/15/2025 | $44.25 | $43.97 (-0.63%) | $44.25 | $43.01 | 49,921 | $478.70 M |
| 01/14/2025 | $42.92 | $42.87 (-0.12%) | $43.64 | $42.27 | 55,305 | $466.73 M |
| 01/13/2025 | $40.59 | $42.37 (4.39%) | $42.45 | $40.50 | 55,426 | $461.28 M |
| 01/10/2025 | $42.25 | $41.42 (-1.96%) | $42.46 | $41.04 | 62,300 | $450.94 M |
| 01/08/2025 | $43.12 | $43.19 (0.16%) | $43.57 | $42.54 | 70,306 | $470.21 M |
| 01/07/2025 | $45.22 | $43.64 (-3.49%) | $45.65 | $42.46 | 88,017 | $475.11 M |
| 01/06/2025 | $48.70 | $45.38 (-6.82%) | $49.28 | $44.54 | 157,414 | $494.05 M |
| 01/03/2025 | $44.60 | $47.26 (5.96%) | $47.61 | $44.60 | 143,600 | $514.52 M |
| 01/02/2025 | $44.69 | $44.14 (-1.23%) | $45.00 | $42.96 | 76,141 | $480.55 M |
| 12/31/2024 | $45.59 | $44.47 (-2.46%) | $46.10 | $44.34 | 243,400 | $484.14 M |
| 12/30/2024 | $43.75 | $45.29 (3.52%) | $46.28 | $42.96 | 110,326 | $493.07 M |
| 12/27/2024 | $44.66 | $44.21 (-1.01%) | $45.05 | $43.46 | 69,100 | $481.31 M |
| 12/26/2024 | $43.89 | $44.97 (2.46%) | $45.16 | $43.55 | 88,822 | $489.59 M |
| 12/24/2024 | $41.17 | $43.86 (6.53%) | $43.87 | $41.02 | 86,700 | $477.50 M |
| 12/23/2024 | $40.56 | $40.88 (0.79%) | $41.00 | $39.80 | 67,100 | $445.06 M |
| 12/20/2024 | $39.79 | $40.76 (2.44%) | $41.60 | $39.56 | 133,000 | $443.75 M |
| 12/19/2024 | $41.70 | $40.60 (-2.64%) | $41.99 | $40.43 | 75,000 | $442.01 M |
| 12/18/2024 | $45.67 | $41.05 (-10.12%) | $45.68 | $40.55 | 99,694 | $446.91 M |
| 12/17/2024 | $45.68 | $45.07 (-1.34%) | $46.50 | $44.39 | 70,707 | $490.68 M |
| 12/16/2024 | $44.38 | $45.51 (2.55%) | $46.14 | $44.30 | 64,000 | $495.47 M |
| 12/13/2024 | $43.73 | $44.22 (1.12%) | $44.30 | $43.45 | 49,526 | $481.42 M |
| 12/12/2024 | $44.86 | $44.02 (-1.87%) | $45.70 | $43.75 | 82,133 | $479.25 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.
