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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 908.39 | 918.76 | 908.39 | 918.76 | 918.76 | 1.60% | 27,054 |
| Jul 24, 2025 | 906.20 | 910.00 | 900.00 | 904.31 | 904.31 | -0.86% | 28,995 |
| Jul 23, 2025 | 899.05 | 913.15 | 894.45 | 912.19 | 912.19 | 1.86% | 43,079 |
| Jul 22, 2025 | 887.42 | 899.10 | 887.42 | 895.50 | 895.50 | 1.46% | 26,790 |
| Jul 21, 2025 | 899.96 | 912.13 | 882.21 | 882.65 | 882.65 | -1.53% | 28,264 |
| Jul 18, 2025 | 902.51 | 902.51 | 894.51 | 896.35 | 896.35 | -0.44% | 21,525 |
| Jul 17, 2025 | 889.67 | 904.75 | 889.67 | 900.29 | 900.29 | 0.65% | 23,354 |
| Jul 16, 2025 | 897.14 | 911.81 | 887.98 | 894.50 | 892.72 | -0.41% | 38,450 |
| Jul 15, 2025 | 932.07 | 932.07 | 898.20 | 898.20 | 896.41 | -3.15% | 32,755 |
| Jul 14, 2025 | 917.72 | 927.89 | 911.00 | 927.41 | 925.56 | 0.64% | 34,816 |
| Jul 11, 2025 | 919.99 | 923.31 | 916.07 | 921.47 | 919.63 | -0.60% | 24,384 |
| Jul 10, 2025 | 924.13 | 934.00 | 923.58 | 927.01 | 925.16 | 0.12% | 42,041 |
| Jul 9, 2025 | 937.53 | 937.53 | 925.93 | 925.93 | 924.08 | -0.41% | 45,373 |
| Jul 8, 2025 | 913.33 | 933.91 | 913.00 | 929.74 | 927.89 | 1.80% | 46,514 |
| Jul 7, 2025 | 948.67 | 951.10 | 912.00 | 913.33 | 911.51 | -4.12% | 57,029 |
| Jul 3, 2025 | 959.10 | 959.40 | 949.39 | 952.62 | 950.72 | 0.14% | 22,896 |
| Jul 2, 2025 | 966.90 | 966.90 | 946.18 | 951.31 | 949.41 | -1.15% | 61,485 |
| Jul 1, 2025 | 936.82 | 972.15 | 936.82 | 962.35 | 960.43 | 1.71% | 55,158 |
| Jun 30, 2025 | 962.84 | 965.10 | 944.79 | 946.17 | 944.28 | -1.32% | 62,236 |
| Jun 27, 2025 | 967.00 | 971.99 | 949.92 | 958.87 | 956.96 | -0.77% | 96,643 |
| Jun 26, 2025 | 947.29 | 966.28 | 947.29 | 966.28 | 964.35 | 2.24% | 63,518 |
| Jun 25, 2025 | 949.53 | 952.29 | 939.23 | 945.14 | 943.25 | -0.49% | 68,840 |
| Jun 24, 2025 | 977.43 | 980.22 | 949.69 | 949.76 | 947.87 | -1.98% | 62,233 |
| Jun 23, 2025 | 945.50 | 968.98 | 945.50 | 968.98 | 967.05 | 1.93% | 62,455 |
| Jun 20, 2025 | 960.39 | 964.77 | 950.53 | 950.61 | 948.71 | -0.61% | 140,019 |
| Jun 18, 2025 | 947.99 | 966.05 | 947.99 | 956.41 | 954.50 | 0.68% | 74,917 |
| Jun 17, 2025 | 949.50 | 957.62 | 948.68 | 949.93 | 948.04 | -0.91% | 78,613 |
| Jun 16, 2025 | 944.90 | 960.91 | 944.00 | 958.67 | 956.76 | 2.12% | 72,296 |
| Jun 13, 2025 | 937.54 | 953.13 | 933.00 | 938.78 | 936.91 | -1.05% | 106,634 |
| Jun 12, 2025 | 947.00 | 960.20 | 945.00 | 948.70 | 946.81 | -0.87% | 68,219 |
| Jun 11, 2025 | 958.46 | 962.51 | 953.76 | 957.05 | 955.14 | 0.19% | 49,751 |
| Jun 10, 2025 | 947.10 | 958.67 | 946.50 | 955.24 | 953.33 | 0.98% | 40,446 |
| Jun 9, 2025 | 958.00 | 958.00 | 944.24 | 946.00 | 944.11 | -1.53% | 71,682 |
| Jun 6, 2025 | 970.00 | 976.96 | 953.30 | 960.65 | 958.73 | 0.34% | 49,587 |
| Jun 5, 2025 | 963.49 | 963.49 | 948.00 | 957.38 | 955.47 | 0.07% | 27,582 |
| Jun 4, 2025 | 965.20 | 965.20 | 956.75 | 956.75 | 954.84 | -0.87% | 24,742 |
| Jun 3, 2025 | 947.98 | 967.74 | 947.05 | 965.19 | 963.26 | 1.32% | 21,628 |
| Jun 2, 2025 | 944.00 | 952.65 | 938.11 | 952.65 | 950.75 | -0.18% | 25,305 |
| May 30, 2025 | 942.00 | 959.96 | 940.52 | 954.41 | 952.51 | 1.14% | 41,346 |
| May 29, 2025 | 928.95 | 943.99 | 928.95 | 943.68 | 941.80 | 1.55% | 19,990 |
| May 28, 2025 | 935.61 | 940.77 | 929.28 | 929.28 | 927.43 | -0.52% | 15,117 |
| May 27, 2025 | 927.30 | 944.54 | 920.85 | 934.13 | 932.27 | 1.38% | 30,160 |
| May 23, 2025 | 908.50 | 925.22 | 908.50 | 921.42 | 919.58 | 0.03% | 17,611 |
| May 22, 2025 | 927.00 | 936.96 | 920.17 | 921.17 | 919.33 | -1.48% | 23,366 |
| May 21, 2025 | 943.94 | 953.50 | 933.08 | 934.98 | 933.11 | -2.33% | 21,705 |
| May 20, 2025 | 951.69 | 962.23 | 951.00 | 957.27 | 955.36 | -0.31% | 22,275 |
| May 19, 2025 | 959.70 | 960.51 | 958.52 | 960.28 | 958.36 | -0.13% | 16,401 |
| May 16, 2025 | 963.04 | 963.04 | 956.99 | 961.56 | 959.64 | - | 20,077 |
| May 15, 2025 | 961.88 | 975.06 | 959.46 | 961.56 | 959.64 | -0.96% | 12,950 |
| May 14, 2025 | 976.34 | 976.34 | 963.91 | 970.86 | 968.92 | -1.48% | 17,972 |