Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,070.16
-0.07 (-0.01%)
At close: Mar 26, 2026, 4:00 PM EDT
1,067.90
-2.26 (-0.21%)
Pre-market: Mar 27, 2026, 6:40 AM EDT

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261,064.451,079.161,064.271,070.161,070.16-0.01%14,235
Mar 25, 20261,076.781,091.861,064.341,070.231,070.230.72%15,920
Mar 24, 20261,055.311,068.241,052.141,062.581,062.58-0.02%22,880
Mar 23, 20261,058.761,089.721,058.761,062.831,062.832.50%20,162
Mar 20, 20261,059.001,063.371,035.261,036.871,036.87-2.58%80,006
Mar 19, 20261,055.221,073.151,051.081,064.341,064.340.38%21,200
Mar 18, 20261,066.471,077.281,057.791,060.351,060.35-1.64%22,729
Mar 17, 20261,059.441,084.081,059.441,078.011,078.012.12%19,466
Mar 16, 20261,070.001,070.001,048.671,055.631,055.63-0.09%16,795
Mar 13, 20261,049.481,060.381,041.611,056.561,056.561.03%13,860
Mar 12, 20261,032.781,049.361,025.341,045.821,045.82-0.31%18,212
Mar 11, 20261,052.221,071.221,035.651,049.041,049.04-0.66%19,449
Mar 10, 20261,076.481,084.081,051.431,056.061,056.06-1.99%18,654
Mar 9, 20261,040.401,081.951,039.951,077.531,077.530.82%19,455
Mar 6, 20261,044.271,068.761,035.451,068.721,068.720.36%21,675
Mar 5, 20261,067.981,075.531,050.041,064.851,064.85-1.16%18,440
Mar 4, 20261,047.841,080.051,047.841,077.381,077.383.04%18,120
Mar 3, 20261,024.681,064.221,024.681,045.571,045.57-0.35%25,761
Mar 2, 20261,043.351,057.791,016.371,049.191,049.19-0.38%20,787
Feb 27, 20261,055.001,084.081,046.171,053.211,053.21-1.11%18,519
Feb 26, 20261,049.591,081.711,049.591,065.071,065.071.31%21,253
Feb 25, 20261,065.411,070.071,043.351,051.251,051.25-1.55%16,202
Feb 24, 20261,073.611,094.901,066.831,067.831,067.83-0.17%12,523
Feb 23, 20261,099.001,099.001,054.121,069.641,069.64-2.29%16,076
Feb 20, 20261,083.201,098.371,077.471,094.661,094.661.33%14,422
Feb 19, 20261,071.181,089.261,061.541,080.311,080.31-0.33%13,767
Feb 18, 20261,065.001,101.181,065.001,083.881,083.880.97%17,266
Feb 17, 20261,070.131,079.601,041.071,073.521,073.521.50%18,912
Feb 13, 20261,073.871,099.981,048.541,057.681,057.68-1.69%21,745
Feb 12, 20261,115.291,123.851,068.271,075.811,075.81-3.00%19,570
Feb 11, 20261,138.511,152.001,103.221,109.071,109.07-1.89%13,140
Feb 10, 20261,122.831,141.571,122.081,130.451,130.451.06%14,077
Feb 9, 20261,152.201,169.001,102.201,118.601,118.60-3.42%17,665
Feb 6, 20261,198.041,206.001,158.091,158.231,158.23-2.26%24,839
Feb 5, 20261,166.151,191.181,156.001,185.051,185.052.14%20,408
Feb 4, 20261,162.171,185.331,158.621,160.181,160.180.12%19,921
Feb 3, 20261,185.481,195.381,155.121,158.831,156.95-2.43%11,494
Feb 2, 20261,167.851,197.501,157.551,187.671,185.741.80%16,249
Jan 30, 20261,147.301,167.851,140.991,166.631,164.740.88%16,558
Jan 29, 20261,152.951,167.791,143.021,156.461,154.581.17%18,864
Jan 28, 20261,163.501,166.001,141.351,143.071,141.22-0.97%10,523
Jan 27, 20261,163.721,176.001,146.091,154.311,152.44-1.00%15,944
Jan 26, 20261,172.431,194.501,150.001,166.011,164.12-0.52%16,106
Jan 23, 20261,171.261,209.201,158.371,172.121,170.22-0.85%16,495
Jan 22, 20261,198.191,224.761,170.761,182.121,180.20-0.98%13,267
Jan 21, 20261,141.891,210.851,140.971,193.761,191.825.39%25,028
Jan 20, 20261,122.001,134.041,119.351,132.751,130.91-0.87%13,866
Jan 16, 20261,153.741,163.001,138.001,142.711,140.86-0.57%15,295
Jan 15, 20261,145.001,159.001,141.441,149.301,147.44-0.05%17,593
Jan 14, 20261,155.411,170.611,146.721,149.891,148.02-0.48%16,552