Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
915.00
-2.74 (-0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025907.94916.93905.00915.00915.00-0.30%19,322
Apr 24, 2025926.32932.00913.85917.74917.74-0.37%34,511
Apr 23, 2025925.22931.36915.33921.11921.111.47%26,891
Apr 22, 2025891.97916.85888.40907.78907.783.56%30,926
Apr 21, 2025900.00900.00876.27876.56876.56-3.47%23,300
Apr 17, 2025914.26916.69903.51908.10908.10-0.76%33,083
Apr 16, 2025910.00923.99906.01915.07913.26-0.38%27,325
Apr 15, 2025918.00925.62914.99918.59916.770.32%19,359
Apr 14, 2025924.70924.70907.52915.62913.810.61%16,723
Apr 11, 2025908.00940.35906.25910.05908.250.29%31,513
Apr 10, 2025918.41918.41891.70907.38905.59-2.97%30,103
Apr 9, 2025885.27947.00877.00935.14933.295.78%33,117
Apr 8, 2025910.00919.00882.25884.02882.27-0.61%29,451
Apr 7, 2025898.00918.19875.60889.43887.67-3.73%33,278
Apr 4, 2025911.00950.03911.00923.93922.10-2.26%38,410
Apr 3, 2025970.00970.00935.19945.25943.38-5.81%36,810
Apr 2, 2025969.151,003.53969.151,003.531,001.552.90%37,059
Apr 1, 2025965.00978.06963.88975.24973.311.50%28,794
Mar 31, 2025950.99967.40950.99960.86958.960.84%24,709
Mar 28, 2025947.00952.89947.00952.89951.01-2.08%14,238
Mar 27, 2025969.72973.17965.26973.17971.250.04%12,558
Mar 26, 2025968.18973.75966.34972.75970.831.52%21,646
Mar 25, 2025974.67974.67957.08958.20956.30-1.28%26,007
Mar 24, 2025951.60980.12951.60970.65968.733.28%20,053
Mar 21, 2025947.66947.75935.42939.81937.95-2.21%90,190
Mar 20, 2025953.55964.21946.59961.05959.15-0.38%22,159
Mar 19, 2025950.60964.67947.11964.67962.762.81%17,907
Mar 18, 2025929.37940.77929.37938.31936.45-0.06%18,230
Mar 17, 2025927.22944.45927.22938.85936.990.62%22,696
Mar 14, 2025923.11938.49923.11933.05931.203.68%19,705
Mar 13, 2025922.28922.28897.74899.89898.11-1.60%15,124
Mar 12, 2025910.00919.37903.60914.49912.680.54%17,364
Mar 11, 2025905.37915.98902.68909.62907.82-0.11%12,099
Mar 10, 2025927.13927.13910.58910.60908.80-2.54%25,967
Mar 7, 2025937.19946.76917.76934.33932.48-0.93%18,298
Mar 6, 2025947.89953.01935.61943.10941.23-1.16%19,774
Mar 5, 2025953.68956.82950.66954.19952.300.47%20,809
Mar 4, 2025955.60969.41946.50949.76947.88-1.79%20,284
Mar 3, 2025974.31981.50964.10967.08965.17-1.70%17,601
Feb 28, 2025970.38993.49970.38983.77981.820.46%20,381
Feb 27, 2025959.51980.17959.51979.30977.360.66%14,362
Feb 26, 2025932.00975.82932.00972.90970.983.50%20,546
Feb 25, 2025916.55988.26916.55939.96938.103.13%31,114
Feb 24, 2025927.50934.51906.18911.45909.65-2.21%27,818
Feb 21, 2025962.19962.19932.09932.09930.25-2.03%13,920
Feb 20, 2025958.96958.96946.26951.42949.54-1.61%12,846
Feb 19, 2025964.00970.60958.54967.00965.090.48%18,412
Feb 18, 2025963.00970.20957.92962.42960.520.19%17,890
Feb 14, 2025963.49963.49947.49960.60958.700.49%15,322
Feb 13, 2025946.01956.50938.22955.96954.071.53%16,643