Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,042.49
-17.87 (-1.69%)
At close: Oct 29, 2025, 4:00 PM EDT
1,042.49
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:06 PM EDT
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,054.08 | 1,082.74 | 1,040.09 | 1,042.49 | - | -1.69% | 44,970 |
| Oct 28, 2025 | 1,034.85 | 1,068.88 | 1,025.00 | 1,060.36 | 1,060.36 | 2.57% | 37,320 |
| Oct 27, 2025 | 1,027.50 | 1,035.00 | 1,022.41 | 1,033.82 | 1,033.82 | 1.13% | 22,852 |
| Oct 24, 2025 | 1,021.07 | 1,027.61 | 1,007.00 | 1,022.24 | 1,022.24 | 0.76% | 28,222 |
| Oct 23, 2025 | 1,031.42 | 1,040.00 | 1,010.00 | 1,014.54 | 1,014.54 | -1.58% | 36,299 |
| Oct 22, 2025 | 1,056.07 | 1,057.17 | 1,024.86 | 1,030.80 | 1,030.80 | -1.70% | 45,203 |
| Oct 21, 2025 | 1,001.44 | 1,054.70 | 995.94 | 1,048.67 | 1,048.67 | 4.72% | 45,370 |
| Oct 20, 2025 | 991.22 | 1,001.44 | 974.00 | 1,001.44 | 1,001.44 | 2.37% | 43,589 |
| Oct 17, 2025 | 951.72 | 990.66 | 947.00 | 978.21 | 978.21 | 2.99% | 53,465 |
| Oct 16, 2025 | 963.88 | 964.88 | 933.88 | 949.84 | 949.84 | -1.66% | 38,710 |
| Oct 15, 2025 | 975.96 | 984.16 | 958.20 | 965.91 | 964.08 | -0.64% | 44,081 |
| Oct 14, 2025 | 942.48 | 973.59 | 942.48 | 972.10 | 970.26 | 2.28% | 39,490 |
| Oct 13, 2025 | 966.51 | 974.00 | 929.76 | 950.44 | 948.64 | -0.32% | 53,892 |
| Oct 10, 2025 | 1,011.84 | 1,022.59 | 952.39 | 953.49 | 951.69 | -6.10% | 57,566 |
| Oct 9, 2025 | 1,085.53 | 1,097.00 | 1,014.79 | 1,015.48 | 1,013.56 | -6.78% | 99,009 |
| Oct 8, 2025 | 1,103.68 | 1,110.00 | 1,077.65 | 1,089.29 | 1,087.23 | -0.66% | 70,179 |
| Oct 7, 2025 | 1,147.93 | 1,164.11 | 1,092.73 | 1,096.51 | 1,094.44 | -4.83% | 47,720 |
| Oct 6, 2025 | 1,160.46 | 1,175.41 | 1,151.07 | 1,152.11 | 1,149.93 | -0.80% | 30,448 |
| Oct 3, 2025 | 1,164.63 | 1,182.94 | 1,157.88 | 1,161.41 | 1,159.21 | 0.17% | 55,814 |
| Oct 2, 2025 | 1,147.72 | 1,167.66 | 1,140.21 | 1,159.44 | 1,157.25 | 0.68% | 32,033 |
| Oct 1, 2025 | 1,168.63 | 1,178.84 | 1,151.66 | 1,151.66 | 1,149.48 | -2.18% | 28,830 |
| Sep 30, 2025 | 1,177.07 | 1,189.46 | 1,165.21 | 1,177.31 | 1,175.08 | -0.52% | 43,283 |
| Sep 29, 2025 | 1,192.74 | 1,199.80 | 1,181.80 | 1,183.46 | 1,181.22 | -0.11% | 53,154 |
| Sep 26, 2025 | 1,164.65 | 1,187.14 | 1,164.65 | 1,184.80 | 1,182.56 | 2.04% | 39,512 |
| Sep 25, 2025 | 1,150.00 | 1,162.75 | 1,143.53 | 1,161.06 | 1,158.86 | 0.44% | 34,680 |
| Sep 24, 2025 | 1,163.49 | 1,174.49 | 1,154.81 | 1,156.03 | 1,153.84 | -0.79% | 29,410 |
| Sep 23, 2025 | 1,163.00 | 1,171.84 | 1,157.88 | 1,165.24 | 1,163.04 | 0.33% | 24,851 |
| Sep 22, 2025 | 1,147.00 | 1,165.90 | 1,138.02 | 1,161.46 | 1,159.26 | 0.95% | 31,444 |
| Sep 19, 2025 | 1,158.87 | 1,167.90 | 1,140.90 | 1,150.48 | 1,148.30 | -0.81% | 124,415 |
| Sep 18, 2025 | 1,154.02 | 1,163.75 | 1,143.31 | 1,159.90 | 1,157.71 | 1.45% | 58,908 |
| Sep 17, 2025 | 1,143.55 | 1,160.48 | 1,139.61 | 1,143.31 | 1,141.15 | 0.33% | 66,300 |
| Sep 16, 2025 | 1,163.97 | 1,200.00 | 1,136.78 | 1,139.51 | 1,137.36 | -1.76% | 54,841 |
| Sep 15, 2025 | 1,174.85 | 1,185.68 | 1,152.46 | 1,159.92 | 1,157.73 | -1.26% | 52,386 |
| Sep 12, 2025 | 1,170.73 | 1,181.00 | 1,155.00 | 1,174.68 | 1,172.46 | -0.19% | 47,015 |
| Sep 11, 2025 | 1,145.96 | 1,182.79 | 1,130.00 | 1,176.90 | 1,174.67 | 3.34% | 31,301 |
| Sep 10, 2025 | 1,125.00 | 1,139.58 | 1,125.00 | 1,138.85 | 1,136.70 | 0.29% | 20,052 |
| Sep 9, 2025 | 1,131.25 | 1,138.85 | 1,131.25 | 1,135.53 | 1,133.38 | -0.45% | 14,688 |
| Sep 8, 2025 | 1,118.00 | 1,140.70 | 1,118.00 | 1,140.70 | 1,138.54 | 0.82% | 24,273 |
| Sep 5, 2025 | 1,130.34 | 1,137.22 | 1,111.26 | 1,131.44 | 1,129.30 | 0.29% | 21,575 |
| Sep 4, 2025 | 1,104.00 | 1,129.98 | 1,091.34 | 1,128.22 | 1,126.09 | 2.53% | 33,357 |
| Sep 3, 2025 | 1,083.51 | 1,100.34 | 1,083.00 | 1,100.34 | 1,098.26 | 1.05% | 29,188 |
| Sep 2, 2025 | 1,073.25 | 1,088.96 | 1,067.00 | 1,088.96 | 1,086.90 | 0.27% | 26,046 |
| Aug 29, 2025 | 1,091.00 | 1,091.00 | 1,076.00 | 1,086.05 | 1,084.00 | -0.63% | 30,754 |
| Aug 28, 2025 | 1,090.38 | 1,093.57 | 1,077.00 | 1,092.97 | 1,090.90 | -0.11% | 45,989 |
| Aug 27, 2025 | 1,085.22 | 1,096.50 | 1,075.00 | 1,094.19 | 1,092.12 | 0.30% | 31,095 |
| Aug 26, 2025 | 1,088.16 | 1,098.00 | 1,088.16 | 1,090.88 | 1,088.82 | 0.12% | 52,414 |
| Aug 25, 2025 | 1,091.52 | 1,100.61 | 1,080.00 | 1,089.57 | 1,087.51 | -0.58% | 34,148 |
| Aug 22, 2025 | 1,081.00 | 1,103.22 | 1,072.00 | 1,095.98 | 1,093.91 | 3.14% | 48,686 |
| Aug 21, 2025 | 1,060.35 | 1,075.00 | 1,055.40 | 1,062.63 | 1,060.62 | -0.50% | 40,750 |
| Aug 20, 2025 | 1,078.72 | 1,079.00 | 1,062.65 | 1,067.97 | 1,065.95 | -0.99% | 43,590 |