Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
960.65
+3.27 (0.34%)
Jun 6, 2025, 4:00 PM - Market closed
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 970.00 | 976.96 | 953.30 | 960.65 | 960.65 | 0.34% | 49,587 |
| Jun 5, 2025 | 963.49 | 963.49 | 948.00 | 957.38 | 957.38 | 0.07% | 27,582 |
| Jun 4, 2025 | 965.20 | 965.20 | 956.75 | 956.75 | 956.75 | -0.87% | 24,742 |
| Jun 3, 2025 | 947.98 | 967.74 | 947.05 | 965.19 | 965.19 | 1.32% | 21,628 |
| Jun 2, 2025 | 944.00 | 952.65 | 938.11 | 952.65 | 952.65 | -0.18% | 25,305 |
| May 30, 2025 | 942.00 | 959.96 | 940.52 | 954.41 | 954.41 | 1.14% | 41,346 |
| May 29, 2025 | 928.95 | 943.99 | 928.95 | 943.68 | 943.68 | 1.55% | 19,990 |
| May 28, 2025 | 935.61 | 940.77 | 929.28 | 929.28 | 929.28 | -0.52% | 15,117 |
| May 27, 2025 | 927.30 | 944.54 | 920.85 | 934.13 | 934.13 | 1.38% | 30,160 |
| May 23, 2025 | 908.50 | 925.22 | 908.50 | 921.42 | 921.42 | 0.03% | 17,611 |
| May 22, 2025 | 927.00 | 936.96 | 920.17 | 921.17 | 921.17 | -1.48% | 23,366 |
| May 21, 2025 | 943.94 | 953.50 | 933.08 | 934.98 | 934.98 | -2.33% | 21,705 |
| May 20, 2025 | 951.69 | 962.23 | 951.00 | 957.27 | 957.27 | -0.31% | 22,275 |
| May 19, 2025 | 959.70 | 960.51 | 958.52 | 960.28 | 960.28 | -0.13% | 16,401 |
| May 16, 2025 | 963.04 | 963.04 | 956.99 | 961.56 | 961.56 | - | 20,077 |
| May 15, 2025 | 961.88 | 975.06 | 959.46 | 961.56 | 961.56 | -0.96% | 12,950 |
| May 14, 2025 | 976.34 | 976.34 | 963.91 | 970.86 | 970.86 | -1.48% | 17,972 |
| May 13, 2025 | 983.23 | 993.50 | 983.23 | 985.47 | 985.47 | -0.25% | 15,870 |
| May 12, 2025 | 1,002.00 | 1,015.00 | 984.64 | 987.93 | 987.93 | 1.79% | 24,766 |
| May 9, 2025 | 972.73 | 973.16 | 963.21 | 970.55 | 970.55 | -0.42% | 13,350 |
| May 8, 2025 | 966.76 | 981.02 | 964.31 | 974.61 | 974.61 | 1.08% | 21,054 |
| May 7, 2025 | 963.00 | 970.03 | 960.33 | 964.23 | 964.23 | 0.93% | 29,230 |
| May 6, 2025 | 928.37 | 961.38 | 928.37 | 955.35 | 955.35 | 1.47% | 21,841 |
| May 5, 2025 | 935.60 | 948.20 | 935.60 | 941.54 | 941.54 | -0.49% | 20,301 |
| May 2, 2025 | 926.69 | 949.82 | 924.60 | 946.22 | 946.22 | 2.89% | 26,185 |
| May 1, 2025 | 914.73 | 926.52 | 906.03 | 919.62 | 919.62 | -0.05% | 46,834 |
| Apr 30, 2025 | 922.71 | 922.71 | 894.25 | 920.05 | 920.05 | -0.78% | 29,232 |
| Apr 29, 2025 | 920.90 | 929.80 | 913.76 | 927.31 | 927.31 | 0.49% | 22,075 |
| Apr 28, 2025 | 917.40 | 926.53 | 917.40 | 922.77 | 922.77 | 0.85% | 23,353 |
| Apr 25, 2025 | 907.94 | 916.93 | 905.00 | 915.00 | 915.00 | -0.30% | 19,322 |
| Apr 24, 2025 | 926.32 | 932.00 | 913.85 | 917.74 | 917.74 | -0.37% | 34,511 |
| Apr 23, 2025 | 925.22 | 931.36 | 915.33 | 921.11 | 921.11 | 1.47% | 26,891 |
| Apr 22, 2025 | 891.97 | 916.85 | 888.40 | 907.78 | 907.78 | 3.56% | 30,926 |
| Apr 21, 2025 | 900.00 | 900.00 | 876.27 | 876.56 | 876.56 | -3.47% | 23,300 |
| Apr 17, 2025 | 914.26 | 916.69 | 903.51 | 908.10 | 908.10 | -0.76% | 33,083 |
| Apr 16, 2025 | 910.00 | 923.99 | 906.01 | 915.07 | 913.26 | -0.38% | 27,325 |
| Apr 15, 2025 | 918.00 | 925.62 | 914.99 | 918.59 | 916.77 | 0.32% | 19,359 |
| Apr 14, 2025 | 924.70 | 924.70 | 907.52 | 915.62 | 913.81 | 0.61% | 16,723 |
| Apr 11, 2025 | 908.00 | 940.35 | 906.25 | 910.05 | 908.25 | 0.29% | 31,513 |
| Apr 10, 2025 | 918.41 | 918.41 | 891.70 | 907.38 | 905.59 | -2.97% | 30,103 |
| Apr 9, 2025 | 885.27 | 947.00 | 877.00 | 935.14 | 933.29 | 5.78% | 33,117 |
| Apr 8, 2025 | 910.00 | 919.00 | 882.25 | 884.02 | 882.27 | -0.61% | 29,451 |
| Apr 7, 2025 | 898.00 | 918.19 | 875.60 | 889.43 | 887.67 | -3.73% | 33,278 |
| Apr 4, 2025 | 911.00 | 950.03 | 911.00 | 923.93 | 922.10 | -2.26% | 38,410 |
| Apr 3, 2025 | 970.00 | 970.00 | 935.19 | 945.25 | 943.38 | -5.81% | 36,810 |
| Apr 2, 2025 | 969.15 | 1,003.53 | 969.15 | 1,003.53 | 1,001.55 | 2.90% | 37,059 |
| Apr 1, 2025 | 965.00 | 978.06 | 963.88 | 975.24 | 973.31 | 1.50% | 28,794 |
| Mar 31, 2025 | 950.99 | 967.40 | 950.99 | 960.86 | 958.96 | 0.84% | 24,709 |
| Mar 28, 2025 | 947.00 | 952.89 | 947.00 | 952.89 | 951.01 | -2.08% | 14,238 |
| Mar 27, 2025 | 969.72 | 973.17 | 965.26 | 973.17 | 971.25 | 0.04% | 12,558 |