Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
841.43
+51.72 (6.55%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024838.00851.35838.00841.43841.436.55%18,259
Oct 29, 2024770.80792.28770.80789.71789.711.43%9,090
Oct 28, 2024782.23782.23778.58778.58778.581.11%7,558
Oct 25, 2024771.42771.70770.06770.06770.06-0.14%7,568
Oct 24, 2024777.22777.22771.16771.16771.16-1.17%15,022
Oct 23, 2024778.90780.25773.93780.25780.25-0.72%13,134
Oct 22, 2024785.76788.71785.76785.88785.88-0.77%7,377
Oct 21, 2024798.03799.02792.01792.01792.01-2.48%11,333
Oct 18, 2024830.56830.56812.18812.18812.18-1.37%9,542
Oct 17, 2024819.88825.34805.44823.50823.500.96%11,875
Oct 16, 2024826.77829.25813.77815.68813.98-0.59%16,108
Oct 15, 2024821.55826.52820.14820.56818.851.40%12,887
Oct 14, 2024798.13809.22796.48809.22807.531.70%7,065
Oct 11, 2024794.94804.68792.56795.70794.040.10%13,115
Oct 10, 2024804.01804.01791.73794.94793.28-2.36%12,276
Oct 9, 2024820.95820.95812.63814.19812.491.06%8,073
Oct 8, 2024800.87810.44800.86805.64803.961.23%10,278
Oct 7, 2024805.07805.07795.05795.86794.20-1.77%10,215
Oct 4, 2024809.16810.19805.95810.19808.501.70%10,948
Oct 3, 2024796.79805.72795.79796.62794.96-1.15%9,108
Oct 2, 2024808.29808.57805.89805.89804.21-0.21%6,844
Oct 1, 2024805.24808.13805.24807.60805.92-1.72%8,962
Sep 30, 2024814.76821.72810.12821.72820.010.82%12,374
Sep 27, 2024819.64821.76813.67815.04813.340.09%18,096
Sep 26, 2024815.70815.70814.31814.31812.612.03%13,247
Sep 25, 2024794.22799.88794.22798.12796.460.02%13,730
Sep 24, 2024801.86805.65795.42797.98796.32-0.46%14,553
Sep 23, 2024805.54805.58795.63801.66799.990.73%14,494
Sep 20, 2024800.77800.77795.29795.85794.19-1.20%60,343
Sep 19, 2024806.72806.99797.51805.52803.842.25%15,259
Sep 18, 2024781.00802.49781.00787.80786.160.31%16,332
Sep 17, 2024793.82799.63785.37785.37783.730.16%15,728
Sep 16, 2024781.03785.95779.45784.15782.521.51%13,381
Sep 13, 2024767.04780.19764.65772.45770.843.30%14,260
Sep 12, 2024738.65747.75738.65747.75746.192.00%8,705
Sep 11, 2024741.00741.00724.69733.12731.59-1.72%16,575
Sep 10, 2024733.74745.93733.74745.93744.381.44%7,047
Sep 9, 2024738.41738.81734.15735.34733.810.42%16,788
Sep 6, 2024741.97741.97732.27732.27730.74-2.85%12,792
Sep 5, 2024752.34757.22752.34753.76752.19-0.48%6,957
Sep 4, 2024770.00770.00755.55757.43755.85-1.27%9,074
Sep 3, 2024785.66785.66766.02767.15765.55-3.53%13,050
Aug 30, 2024788.14795.19785.62795.19793.530.30%10,268
Aug 29, 2024797.17800.58792.85792.85791.200.42%8,732
Aug 28, 2024784.38789.84781.33789.50787.851.02%8,435
Aug 27, 2024789.20789.20781.38781.49779.86-0.42%7,171
Aug 26, 2024786.90787.84784.22784.79783.15-0.65%14,153
Aug 23, 2024787.50796.25787.50789.94788.294.60%12,632
Aug 22, 2024755.04755.23752.33755.23753.66-0.14%8,665
Aug 21, 2024754.38756.31754.38756.31754.731.40%6,085
Aug 20, 2024746.87749.24744.90745.85744.30-2.10%11,549
Aug 19, 2024749.17761.82749.17761.82760.230.89%9,162
Aug 16, 2024750.26755.08750.26755.08753.511.11%28,214
Aug 15, 2024745.03751.15736.73746.78745.222.51%11,942
Aug 14, 2024727.60728.49721.78728.49726.970.10%13,787
Aug 13, 2024718.26728.22716.47727.73726.212.37%12,161
Aug 12, 2024724.11724.11709.38710.88709.40-2.43%13,221
Aug 9, 2024718.00728.99716.03728.60727.080.65%11,403
Aug 8, 2024710.20727.13710.20723.92722.413.48%13,304
Aug 7, 2024713.35713.35699.58699.58698.12-1.11%15,529
Aug 6, 2024699.01712.81699.01707.43705.960.97%15,856
Aug 5, 2024699.26707.72691.41700.61699.15-3.81%15,082
Aug 2, 2024723.47731.22721.09728.39726.87-1.40%18,644
Aug 1, 2024751.30751.30737.62738.74737.20-4.66%22,586
Jul 31, 2024792.74800.46765.12774.85773.24-4.93%29,855
Jul 30, 2024812.01819.22812.01815.00813.300.37%14,288
Jul 29, 2024818.98818.98812.00812.00810.31-0.82%9,667
Jul 26, 2024822.18822.18817.36818.68816.970.93%10,850
Jul 25, 2024784.69820.87784.69811.10809.414.03%13,337
Jul 24, 2024788.70788.70779.69779.69778.07-1.82%17,280
Jul 23, 2024778.84797.15778.84794.16792.511.97%13,972
Jul 22, 2024765.90780.73765.89778.84777.221.88%19,165
Jul 19, 2024776.32778.25763.97764.50762.91-1.49%12,453
Jul 18, 2024786.14790.25775.54776.07774.45-1.19%21,294
Jul 17, 2024779.00789.10776.77785.39782.020.86%22,664
Jul 16, 2024753.10782.43753.10778.73775.394.63%20,628
Jul 15, 2024739.82755.83739.82744.30741.111.66%18,695
Jul 12, 2024739.18743.58731.23732.13728.99-0.26%15,511
Jul 11, 2024712.58738.86711.84734.06730.915.13%22,381
Jul 10, 2024692.90698.96691.98698.23695.231.34%12,532
Jul 9, 2024683.00688.99683.00688.99686.03-1.10%17,391
Jul 8, 2024703.46703.74696.62696.62693.63-0.17%15,137
Jul 5, 2024700.45703.01696.00697.81694.82-0.60%12,927
Jul 3, 2024701.95702.00701.95702.00698.990.08%6,377
Jul 2, 2024696.79707.98691.51701.45698.441.14%22,969
Jul 1, 2024697.91702.05688.00693.51690.53-0.86%18,359
Jun 28, 2024700.90705.00692.74699.55696.550.56%36,626
Jun 27, 2024704.59704.59693.21695.62692.64-0.59%13,091
Jun 26, 2024688.02700.58688.02699.76696.761.11%16,548
Jun 25, 2024699.10699.10692.11692.11689.14-1.46%19,886
Jun 24, 2024715.25725.00701.60702.34699.33-1.29%26,454
Jun 21, 2024711.35716.92703.20711.51708.460.23%63,231
Jun 20, 2024712.10721.61708.15709.90706.85-0.80%23,536
Jun 18, 2024711.19721.99711.19715.64712.570.95%23,980
Jun 17, 2024705.75709.59701.00708.91705.870.40%24,585
Jun 14, 2024701.78709.60699.40706.09703.06-0.47%16,514
Jun 13, 2024714.74714.74705.92709.41706.37-1.37%14,280
Jun 12, 2024733.54734.99719.25719.25716.160.25%19,503
Jun 11, 2024705.40718.32705.06717.46714.381.08%21,126
Jun 10, 2024706.01723.29705.95709.79706.74-0.30%19,143