Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,193.76
+61.01 (5.39%)
Jan 21, 2026, 4:00 PM EST - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20261,141.891,210.851,140.971,193.761,193.765.39%24,236
Jan 20, 20261,122.001,134.041,119.351,132.751,132.75-0.87%13,866
Jan 16, 20261,153.741,163.001,138.001,142.711,142.71-0.57%14,840
Jan 15, 20261,145.001,159.001,141.441,149.301,149.30-0.05%17,476
Jan 14, 20261,155.411,170.611,146.721,149.891,149.89-0.48%16,311
Jan 13, 20261,154.701,156.211,142.541,155.491,155.490.35%9,714
Jan 12, 20261,138.711,151.431,133.651,151.431,151.430.48%12,443
Jan 9, 20261,131.471,149.401,131.471,145.981,145.980.64%12,392
Jan 8, 20261,102.261,143.101,102.261,138.661,138.662.34%14,308
Jan 7, 20261,117.171,127.001,104.241,112.621,112.62-0.17%16,380
Jan 6, 20261,105.261,119.591,102.221,114.541,114.54-0.21%15,326
Jan 5, 20261,090.001,131.451,086.001,116.861,116.862.72%16,444
Jan 2, 20261,095.931,100.471,081.881,087.261,087.26-1.03%17,261
Dec 31, 20251,100.901,108.501,082.131,098.601,098.600.52%15,424
Dec 30, 20251,092.421,110.801,089.001,092.931,092.93-0.50%10,135
Dec 29, 20251,115.071,117.001,091.321,098.381,098.38-1.03%16,672
Dec 26, 20251,115.711,118.001,101.501,109.841,109.840.07%12,098
Dec 24, 20251,102.261,135.001,093.001,109.051,109.05-0.12%7,909
Dec 23, 20251,108.271,125.001,096.511,110.331,110.33-0.06%20,006
Dec 22, 20251,098.991,122.511,098.991,111.031,111.030.85%18,358
Dec 19, 20251,109.261,125.001,099.171,101.681,101.68-0.92%61,557
Dec 18, 20251,118.601,129.971,107.851,111.881,111.880.54%24,070
Dec 17, 20251,102.121,120.011,070.561,105.951,105.95-0.26%24,703
Dec 16, 20251,111.681,123.001,094.351,108.821,108.82-0.55%22,406
Dec 15, 20251,123.971,131.671,106.661,114.901,114.90-0.27%22,245
Dec 12, 20251,123.011,130.401,091.201,117.931,117.930.35%22,822
Dec 11, 20251,117.001,131.961,107.951,114.031,114.030.59%18,020
Dec 10, 20251,079.391,117.551,079.391,107.501,107.502.40%22,504
Dec 9, 20251,073.621,095.361,073.621,081.581,081.580.63%16,412
Dec 8, 20251,088.051,101.001,074.541,074.791,074.79-1.07%22,876
Dec 5, 20251,088.081,108.001,077.591,086.391,086.39-0.19%28,121
Dec 4, 20251,108.541,122.001,082.291,088.431,088.43-1.85%18,855
Dec 3, 20251,111.321,123.221,079.231,108.951,108.950.38%17,416
Dec 2, 20251,120.281,121.001,100.871,104.721,104.72-0.30%14,133
Dec 1, 20251,090.201,114.551,090.201,108.031,108.030.14%17,130
Nov 28, 20251,098.471,106.861,086.161,106.501,106.501.37%14,384
Nov 26, 20251,083.881,104.001,083.881,091.551,091.550.23%20,198
Nov 25, 20251,062.191,096.041,062.191,089.001,089.002.50%18,126
Nov 24, 20251,078.361,090.001,053.791,062.421,062.42-1.60%22,885
Nov 21, 20251,055.311,088.811,055.311,079.671,079.672.80%27,082
Nov 20, 20251,080.931,104.271,049.241,050.241,050.24-1.09%17,381
Nov 19, 20251,063.401,073.001,040.001,061.841,061.84-0.06%17,570
Nov 18, 20251,031.571,070.861,031.571,062.521,062.522.35%14,919
Nov 17, 20251,069.991,073.071,033.101,038.111,038.11-3.12%18,314
Nov 14, 20251,066.351,078.201,054.001,071.501,071.500.48%15,294
Nov 13, 20251,073.151,096.951,060.671,066.351,066.35-1.27%18,155
Nov 12, 20251,082.241,093.941,074.171,080.061,080.060.19%21,284
Nov 11, 20251,094.731,109.221,061.361,077.971,077.97-1.93%33,602
Nov 10, 20251,056.801,115.511,056.801,099.201,099.204.74%32,770
Nov 7, 20251,039.421,052.821,019.271,049.491,049.491.18%20,873