Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
918.76
+14.45 (1.60%)
Jul 25, 2025, 4:00 PM - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025908.39918.76908.39918.76918.761.60%27,054
Jul 24, 2025906.20910.00900.00904.31904.31-0.86%28,995
Jul 23, 2025899.05913.15894.45912.19912.191.86%43,079
Jul 22, 2025887.42899.10887.42895.50895.501.46%26,790
Jul 21, 2025899.96912.13882.21882.65882.65-1.53%28,264
Jul 18, 2025902.51902.51894.51896.35896.35-0.44%21,525
Jul 17, 2025889.67904.75889.67900.29900.290.65%23,354
Jul 16, 2025897.14911.81887.98894.50892.72-0.41%38,450
Jul 15, 2025932.07932.07898.20898.20896.41-3.15%32,755
Jul 14, 2025917.72927.89911.00927.41925.560.64%34,816
Jul 11, 2025919.99923.31916.07921.47919.63-0.60%24,384
Jul 10, 2025924.13934.00923.58927.01925.160.12%42,041
Jul 9, 2025937.53937.53925.93925.93924.08-0.41%45,373
Jul 8, 2025913.33933.91913.00929.74927.891.80%46,514
Jul 7, 2025948.67951.10912.00913.33911.51-4.12%57,029
Jul 3, 2025959.10959.40949.39952.62950.720.14%22,896
Jul 2, 2025966.90966.90946.18951.31949.41-1.15%61,485
Jul 1, 2025936.82972.15936.82962.35960.431.71%55,158
Jun 30, 2025962.84965.10944.79946.17944.28-1.32%62,236
Jun 27, 2025967.00971.99949.92958.87956.96-0.77%96,643
Jun 26, 2025947.29966.28947.29966.28964.352.24%63,518
Jun 25, 2025949.53952.29939.23945.14943.25-0.49%68,840
Jun 24, 2025977.43980.22949.69949.76947.87-1.98%62,233
Jun 23, 2025945.50968.98945.50968.98967.051.93%62,455
Jun 20, 2025960.39964.77950.53950.61948.71-0.61%140,019
Jun 18, 2025947.99966.05947.99956.41954.500.68%74,917
Jun 17, 2025949.50957.62948.68949.93948.04-0.91%78,613
Jun 16, 2025944.90960.91944.00958.67956.762.12%72,296
Jun 13, 2025937.54953.13933.00938.78936.91-1.05%106,634
Jun 12, 2025947.00960.20945.00948.70946.81-0.87%68,219
Jun 11, 2025958.46962.51953.76957.05955.140.19%49,751
Jun 10, 2025947.10958.67946.50955.24953.330.98%40,446
Jun 9, 2025958.00958.00944.24946.00944.11-1.53%71,682
Jun 6, 2025970.00976.96953.30960.65958.730.34%49,587
Jun 5, 2025963.49963.49948.00957.38955.470.07%27,582
Jun 4, 2025965.20965.20956.75956.75954.84-0.87%24,742
Jun 3, 2025947.98967.74947.05965.19963.261.32%21,628
Jun 2, 2025944.00952.65938.11952.65950.75-0.18%25,305
May 30, 2025942.00959.96940.52954.41952.511.14%41,346
May 29, 2025928.95943.99928.95943.68941.801.55%19,990
May 28, 2025935.61940.77929.28929.28927.43-0.52%15,117
May 27, 2025927.30944.54920.85934.13932.271.38%30,160
May 23, 2025908.50925.22908.50921.42919.580.03%17,611
May 22, 2025927.00936.96920.17921.17919.33-1.48%23,366
May 21, 2025943.94953.50933.08934.98933.11-2.33%21,705
May 20, 2025951.69962.23951.00957.27955.36-0.31%22,275
May 19, 2025959.70960.51958.52960.28958.36-0.13%16,401
May 16, 2025963.04963.04956.99961.56959.64-20,077
May 15, 2025961.88975.06959.46961.56959.64-0.96%12,950
May 14, 2025976.34976.34963.91970.86968.92-1.48%17,972