Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,076.64
-32.43 (-2.92%)
Feb 12, 2026, 4:00 PM EST - Market closed
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,115.29 | 1,123.85 | 1,068.27 | 1,077.92 | - | -2.81% | 12,710 |
| Feb 11, 2026 | 1,138.51 | 1,152.00 | 1,103.22 | 1,109.07 | 1,109.07 | -1.89% | 13,140 |
| Feb 10, 2026 | 1,122.83 | 1,141.57 | 1,122.08 | 1,130.45 | 1,130.45 | 1.06% | 14,077 |
| Feb 9, 2026 | 1,152.20 | 1,169.00 | 1,102.20 | 1,118.60 | 1,118.60 | -3.42% | 17,665 |
| Feb 6, 2026 | 1,198.04 | 1,206.00 | 1,158.09 | 1,158.23 | 1,158.23 | -2.26% | 24,839 |
| Feb 5, 2026 | 1,166.15 | 1,191.18 | 1,156.00 | 1,185.05 | 1,185.05 | 2.14% | 20,408 |
| Feb 4, 2026 | 1,162.17 | 1,185.33 | 1,158.62 | 1,160.18 | 1,160.18 | 0.12% | 19,921 |
| Feb 3, 2026 | 1,185.48 | 1,195.38 | 1,155.12 | 1,158.83 | 1,156.95 | -2.43% | 11,494 |
| Feb 2, 2026 | 1,167.85 | 1,197.50 | 1,157.55 | 1,187.67 | 1,185.74 | 1.80% | 16,249 |
| Jan 30, 2026 | 1,147.30 | 1,167.85 | 1,140.99 | 1,166.63 | 1,164.74 | 0.88% | 16,558 |
| Jan 29, 2026 | 1,152.95 | 1,167.79 | 1,143.02 | 1,156.46 | 1,154.58 | 1.17% | 18,864 |
| Jan 28, 2026 | 1,163.50 | 1,166.00 | 1,141.35 | 1,143.07 | 1,141.22 | -0.97% | 10,523 |
| Jan 27, 2026 | 1,163.72 | 1,176.00 | 1,146.09 | 1,154.31 | 1,152.44 | -1.00% | 15,944 |
| Jan 26, 2026 | 1,172.43 | 1,194.50 | 1,150.00 | 1,166.01 | 1,164.12 | -0.52% | 16,106 |
| Jan 23, 2026 | 1,171.26 | 1,209.20 | 1,158.37 | 1,172.12 | 1,170.22 | -0.85% | 16,495 |
| Jan 22, 2026 | 1,198.19 | 1,224.76 | 1,170.76 | 1,182.12 | 1,180.20 | -0.98% | 13,267 |
| Jan 21, 2026 | 1,141.89 | 1,210.85 | 1,140.97 | 1,193.76 | 1,191.82 | 5.39% | 25,028 |
| Jan 20, 2026 | 1,122.00 | 1,134.04 | 1,119.35 | 1,132.75 | 1,130.91 | -0.87% | 13,866 |
| Jan 16, 2026 | 1,153.74 | 1,163.00 | 1,138.00 | 1,142.71 | 1,140.86 | -0.57% | 15,295 |
| Jan 15, 2026 | 1,145.00 | 1,159.00 | 1,141.44 | 1,149.30 | 1,147.44 | -0.05% | 17,593 |
| Jan 14, 2026 | 1,155.41 | 1,170.61 | 1,146.72 | 1,149.89 | 1,148.02 | -0.48% | 16,552 |
| Jan 13, 2026 | 1,154.70 | 1,156.21 | 1,142.54 | 1,155.49 | 1,153.62 | 0.35% | 9,812 |
| Jan 12, 2026 | 1,138.71 | 1,151.43 | 1,133.65 | 1,151.43 | 1,149.56 | 0.48% | 12,648 |
| Jan 9, 2026 | 1,131.47 | 1,149.40 | 1,131.47 | 1,145.98 | 1,144.12 | 0.64% | 12,392 |
| Jan 8, 2026 | 1,102.26 | 1,143.10 | 1,102.26 | 1,138.66 | 1,136.81 | 2.34% | 14,361 |
| Jan 7, 2026 | 1,117.17 | 1,127.00 | 1,104.24 | 1,112.62 | 1,110.81 | -0.17% | 16,649 |
| Jan 6, 2026 | 1,105.26 | 1,119.59 | 1,102.22 | 1,114.54 | 1,112.73 | -0.21% | 16,396 |
| Jan 5, 2026 | 1,090.00 | 1,131.46 | 1,086.00 | 1,116.86 | 1,115.05 | 2.72% | 18,349 |
| Jan 2, 2026 | 1,095.93 | 1,100.47 | 1,081.88 | 1,087.26 | 1,085.50 | -1.03% | 17,341 |
| Dec 31, 2025 | 1,100.90 | 1,108.50 | 1,082.13 | 1,098.60 | 1,096.82 | 0.52% | 16,519 |
| Dec 30, 2025 | 1,092.42 | 1,110.80 | 1,089.00 | 1,092.93 | 1,091.16 | -0.50% | 13,550 |
| Dec 29, 2025 | 1,115.07 | 1,117.00 | 1,091.32 | 1,098.38 | 1,096.60 | -1.03% | 20,142 |
| Dec 26, 2025 | 1,115.71 | 1,118.00 | 1,101.50 | 1,109.84 | 1,108.04 | 0.07% | 12,098 |
| Dec 24, 2025 | 1,102.26 | 1,135.00 | 1,093.00 | 1,109.05 | 1,107.25 | -0.12% | 8,481 |
| Dec 23, 2025 | 1,108.27 | 1,125.00 | 1,096.51 | 1,110.33 | 1,108.53 | -0.06% | 21,062 |
| Dec 22, 2025 | 1,098.99 | 1,122.51 | 1,098.99 | 1,111.03 | 1,109.23 | 0.85% | 18,358 |
| Dec 19, 2025 | 1,109.26 | 1,125.00 | 1,099.17 | 1,101.68 | 1,099.89 | -0.92% | 72,357 |
| Dec 18, 2025 | 1,118.60 | 1,129.97 | 1,107.85 | 1,111.88 | 1,110.08 | 0.54% | 24,070 |
| Dec 17, 2025 | 1,102.12 | 1,120.01 | 1,070.56 | 1,105.95 | 1,104.16 | -0.26% | 24,703 |
| Dec 16, 2025 | 1,111.68 | 1,123.00 | 1,094.35 | 1,108.82 | 1,107.02 | -0.55% | 22,406 |
| Dec 15, 2025 | 1,123.97 | 1,131.67 | 1,106.66 | 1,114.90 | 1,113.09 | -0.27% | 22,245 |
| Dec 12, 2025 | 1,123.01 | 1,130.40 | 1,091.20 | 1,117.93 | 1,116.12 | 0.35% | 22,822 |
| Dec 11, 2025 | 1,117.00 | 1,131.96 | 1,107.95 | 1,114.03 | 1,112.22 | 0.59% | 18,020 |
| Dec 10, 2025 | 1,079.39 | 1,117.55 | 1,079.39 | 1,107.50 | 1,105.70 | 2.40% | 22,504 |
| Dec 9, 2025 | 1,073.62 | 1,095.36 | 1,073.62 | 1,081.58 | 1,079.83 | 0.63% | 16,412 |
| Dec 8, 2025 | 1,088.05 | 1,101.00 | 1,074.54 | 1,074.79 | 1,073.05 | -1.07% | 22,876 |
| Dec 5, 2025 | 1,088.08 | 1,108.00 | 1,077.59 | 1,086.39 | 1,084.63 | -0.19% | 28,121 |
| Dec 4, 2025 | 1,108.54 | 1,122.00 | 1,082.29 | 1,088.43 | 1,086.66 | -1.85% | 18,855 |
| Dec 3, 2025 | 1,111.32 | 1,123.22 | 1,079.23 | 1,108.95 | 1,107.15 | 0.38% | 17,416 |
| Dec 2, 2025 | 1,120.28 | 1,121.00 | 1,100.87 | 1,104.72 | 1,102.93 | -0.30% | 14,133 |