Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
914.00
+7.31 (0.81%)
Nov 21, 2024, 10:42 AM EST - Market open
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 910.85 | 910.85 | 898.61 | 906.69 | 906.69 | -1.34% | 8,932 |
| Nov 19, 2024 | 912.30 | 919.01 | 903.95 | 919.01 | 919.01 | -0.63% | 9,925 |
| Nov 18, 2024 | 927.97 | 932.09 | 923.20 | 924.83 | 924.83 | -0.13% | 16,589 |
| Nov 15, 2024 | 943.90 | 943.90 | 920.00 | 926.00 | 926.00 | -1.19% | 10,484 |
| Nov 14, 2024 | 939.79 | 939.79 | 935.72 | 937.11 | 937.11 | -0.73% | 14,311 |
| Nov 13, 2024 | 943.06 | 949.26 | 940.78 | 944.04 | 944.04 | -0.24% | 14,247 |
| Nov 12, 2024 | 953.00 | 954.02 | 945.46 | 946.29 | 946.29 | -1.45% | 14,220 |
| Nov 11, 2024 | 971.00 | 972.13 | 959.42 | 960.21 | 960.21 | -0.02% | 21,135 |
| Nov 8, 2024 | 926.00 | 960.36 | 920.40 | 960.36 | 960.36 | 4.89% | 22,377 |
| Nov 7, 2024 | 953.70 | 953.70 | 914.59 | 915.57 | 915.57 | -4.36% | 13,470 |
| Nov 6, 2024 | 897.70 | 965.60 | 897.70 | 957.35 | 957.35 | 11.29% | 29,902 |
| Nov 5, 2024 | 855.60 | 860.70 | 851.28 | 860.21 | 860.21 | 1.89% | 10,458 |
| Nov 4, 2024 | 846.06 | 847.80 | 844.15 | 844.26 | 844.26 | 0.28% | 14,200 |
| Nov 1, 2024 | 848.21 | 848.21 | 839.13 | 841.88 | 841.88 | -0.17% | 11,905 |
| Oct 31, 2024 | 825.15 | 847.15 | 825.15 | 843.30 | 843.30 | 0.22% | 13,725 |
| Oct 30, 2024 | 838.00 | 851.35 | 838.00 | 841.43 | 841.43 | 6.55% | 18,259 |
| Oct 29, 2024 | 770.80 | 792.28 | 770.80 | 789.71 | 789.71 | 1.43% | 9,090 |
| Oct 28, 2024 | 782.23 | 782.23 | 778.58 | 778.58 | 778.58 | 1.11% | 7,558 |
| Oct 25, 2024 | 771.42 | 771.70 | 770.06 | 770.06 | 770.06 | -0.14% | 7,568 |
| Oct 24, 2024 | 777.22 | 777.22 | 771.16 | 771.16 | 771.16 | -1.17% | 15,022 |
| Oct 23, 2024 | 778.90 | 780.25 | 773.93 | 780.25 | 780.25 | -0.72% | 13,134 |
| Oct 22, 2024 | 785.76 | 788.71 | 785.76 | 785.88 | 785.88 | -0.77% | 7,377 |
| Oct 21, 2024 | 798.03 | 799.02 | 792.01 | 792.01 | 792.01 | -2.48% | 11,333 |
| Oct 18, 2024 | 830.56 | 830.56 | 812.18 | 812.18 | 812.18 | -1.37% | 9,542 |
| Oct 17, 2024 | 819.88 | 825.34 | 805.44 | 823.50 | 823.50 | 0.96% | 11,875 |
| Oct 16, 2024 | 826.77 | 829.25 | 813.77 | 815.68 | 813.98 | -0.59% | 16,108 |
| Oct 15, 2024 | 821.55 | 826.52 | 820.14 | 820.56 | 818.85 | 1.40% | 12,887 |
| Oct 14, 2024 | 798.13 | 809.22 | 796.48 | 809.22 | 807.53 | 1.70% | 7,065 |
| Oct 11, 2024 | 794.94 | 804.68 | 792.56 | 795.70 | 794.04 | 0.10% | 13,115 |
| Oct 10, 2024 | 804.01 | 804.01 | 791.73 | 794.94 | 793.28 | -2.36% | 12,276 |
| Oct 9, 2024 | 820.95 | 820.95 | 812.63 | 814.19 | 812.49 | 1.06% | 8,073 |
| Oct 8, 2024 | 800.87 | 810.44 | 800.86 | 805.64 | 803.96 | 1.23% | 10,278 |
| Oct 7, 2024 | 805.07 | 805.07 | 795.05 | 795.86 | 794.20 | -1.77% | 10,215 |
| Oct 4, 2024 | 809.16 | 810.19 | 805.95 | 810.19 | 808.50 | 1.70% | 10,948 |
| Oct 3, 2024 | 796.79 | 805.72 | 795.79 | 796.62 | 794.96 | -1.15% | 9,108 |
| Oct 2, 2024 | 808.29 | 808.57 | 805.89 | 805.89 | 804.21 | -0.21% | 6,844 |
| Oct 1, 2024 | 805.24 | 808.13 | 805.24 | 807.60 | 805.92 | -1.72% | 8,962 |
| Sep 30, 2024 | 814.76 | 821.72 | 810.12 | 821.72 | 820.01 | 0.82% | 12,374 |
| Sep 27, 2024 | 819.64 | 821.76 | 813.67 | 815.04 | 813.34 | 0.09% | 18,096 |
| Sep 26, 2024 | 815.70 | 815.70 | 814.31 | 814.31 | 812.61 | 2.03% | 13,247 |
| Sep 25, 2024 | 794.22 | 799.88 | 794.22 | 798.12 | 796.46 | 0.02% | 13,730 |
| Sep 24, 2024 | 801.86 | 805.65 | 795.42 | 797.98 | 796.32 | -0.46% | 14,553 |
| Sep 23, 2024 | 805.54 | 805.58 | 795.63 | 801.66 | 799.99 | 0.73% | 14,494 |
| Sep 20, 2024 | 800.77 | 800.77 | 795.29 | 795.85 | 794.19 | -1.20% | 60,343 |
| Sep 19, 2024 | 806.72 | 806.99 | 797.51 | 805.52 | 803.84 | 2.25% | 15,259 |
| Sep 18, 2024 | 781.00 | 802.49 | 781.00 | 787.80 | 786.16 | 0.31% | 16,332 |
| Sep 17, 2024 | 793.82 | 799.63 | 785.37 | 785.37 | 783.73 | 0.16% | 15,728 |
| Sep 16, 2024 | 781.03 | 785.95 | 779.45 | 784.15 | 782.52 | 1.51% | 13,381 |
| Sep 13, 2024 | 767.04 | 780.19 | 764.65 | 772.45 | 770.84 | 3.30% | 14,260 |
| Sep 12, 2024 | 738.65 | 747.75 | 738.65 | 747.75 | 746.19 | 2.00% | 8,705 |
| Sep 11, 2024 | 741.00 | 741.00 | 724.69 | 733.12 | 731.59 | -1.72% | 16,575 |
| Sep 10, 2024 | 733.74 | 745.93 | 733.74 | 745.93 | 744.38 | 1.44% | 7,047 |
| Sep 9, 2024 | 738.41 | 738.81 | 734.15 | 735.34 | 733.81 | 0.42% | 16,788 |
| Sep 6, 2024 | 741.97 | 741.97 | 732.27 | 732.27 | 730.74 | -2.85% | 12,792 |
| Sep 5, 2024 | 752.34 | 757.22 | 752.34 | 753.76 | 752.19 | -0.48% | 6,957 |
| Sep 4, 2024 | 770.00 | 770.00 | 755.55 | 757.43 | 755.85 | -1.27% | 9,074 |
| Sep 3, 2024 | 785.66 | 785.66 | 766.02 | 767.15 | 765.55 | -3.53% | 13,050 |
| Aug 30, 2024 | 788.14 | 795.19 | 785.62 | 795.19 | 793.53 | 0.30% | 10,268 |
| Aug 29, 2024 | 797.17 | 800.58 | 792.85 | 792.85 | 791.20 | 0.42% | 8,732 |
| Aug 28, 2024 | 784.38 | 789.84 | 781.33 | 789.50 | 787.85 | 1.02% | 8,435 |
| Aug 27, 2024 | 789.20 | 789.20 | 781.38 | 781.49 | 779.86 | -0.42% | 7,171 |
| Aug 26, 2024 | 786.90 | 787.84 | 784.22 | 784.79 | 783.15 | -0.65% | 14,153 |
| Aug 23, 2024 | 787.50 | 796.25 | 787.50 | 789.94 | 788.29 | 4.60% | 12,632 |
| Aug 22, 2024 | 755.04 | 755.23 | 752.33 | 755.23 | 753.66 | -0.14% | 8,665 |
| Aug 21, 2024 | 754.38 | 756.31 | 754.38 | 756.31 | 754.73 | 1.40% | 6,085 |
| Aug 20, 2024 | 746.87 | 749.24 | 744.90 | 745.85 | 744.30 | -2.10% | 11,549 |
| Aug 19, 2024 | 749.17 | 761.82 | 749.17 | 761.82 | 760.23 | 0.89% | 9,162 |
| Aug 16, 2024 | 750.26 | 755.08 | 750.26 | 755.08 | 753.51 | 1.11% | 28,214 |
| Aug 15, 2024 | 745.03 | 751.15 | 736.73 | 746.78 | 745.22 | 2.51% | 11,942 |
| Aug 14, 2024 | 727.60 | 728.49 | 721.78 | 728.49 | 726.97 | 0.10% | 13,787 |
| Aug 13, 2024 | 718.26 | 728.22 | 716.47 | 727.73 | 726.21 | 2.37% | 12,161 |
| Aug 12, 2024 | 724.11 | 724.11 | 709.38 | 710.88 | 709.40 | -2.43% | 13,221 |
| Aug 9, 2024 | 718.00 | 728.99 | 716.03 | 728.60 | 727.08 | 0.65% | 11,403 |
| Aug 8, 2024 | 710.20 | 727.13 | 710.20 | 723.92 | 722.41 | 3.48% | 13,304 |
| Aug 7, 2024 | 713.35 | 713.35 | 699.58 | 699.58 | 698.12 | -1.11% | 15,529 |
| Aug 6, 2024 | 699.01 | 712.81 | 699.01 | 707.43 | 705.96 | 0.97% | 15,856 |
| Aug 5, 2024 | 699.26 | 707.72 | 691.41 | 700.61 | 699.15 | -3.81% | 15,082 |
| Aug 2, 2024 | 723.47 | 731.22 | 721.09 | 728.39 | 726.87 | -1.40% | 18,644 |
| Aug 1, 2024 | 751.30 | 751.30 | 737.62 | 738.74 | 737.20 | -4.66% | 22,586 |
| Jul 31, 2024 | 792.74 | 800.46 | 765.12 | 774.85 | 773.24 | -4.93% | 29,855 |
| Jul 30, 2024 | 812.01 | 819.22 | 812.01 | 815.00 | 813.30 | 0.37% | 14,288 |
| Jul 29, 2024 | 818.98 | 818.98 | 812.00 | 812.00 | 810.31 | -0.82% | 9,667 |
| Jul 26, 2024 | 822.18 | 822.18 | 817.36 | 818.68 | 816.97 | 0.93% | 10,850 |
| Jul 25, 2024 | 784.69 | 820.87 | 784.69 | 811.10 | 809.41 | 4.03% | 13,337 |
| Jul 24, 2024 | 788.70 | 788.70 | 779.69 | 779.69 | 778.07 | -1.82% | 17,280 |
| Jul 23, 2024 | 778.84 | 797.15 | 778.84 | 794.16 | 792.51 | 1.97% | 13,972 |
| Jul 22, 2024 | 765.90 | 780.73 | 765.89 | 778.84 | 777.22 | 1.88% | 19,165 |
| Jul 19, 2024 | 776.32 | 778.25 | 763.97 | 764.50 | 762.91 | -1.49% | 12,453 |
| Jul 18, 2024 | 786.14 | 790.25 | 775.54 | 776.07 | 774.45 | -1.19% | 21,294 |
| Jul 17, 2024 | 779.00 | 789.10 | 776.77 | 785.39 | 782.02 | 0.86% | 22,664 |
| Jul 16, 2024 | 753.10 | 782.43 | 753.10 | 778.73 | 775.39 | 4.63% | 20,628 |
| Jul 15, 2024 | 739.82 | 755.83 | 739.82 | 744.30 | 741.11 | 1.66% | 18,695 |
| Jul 12, 2024 | 739.18 | 743.58 | 731.23 | 732.13 | 728.99 | -0.26% | 15,511 |
| Jul 11, 2024 | 712.58 | 738.86 | 711.84 | 734.06 | 730.91 | 5.13% | 22,381 |
| Jul 10, 2024 | 692.90 | 698.96 | 691.98 | 698.23 | 695.23 | 1.34% | 12,532 |
| Jul 9, 2024 | 683.00 | 688.99 | 683.00 | 688.99 | 686.03 | -1.10% | 17,391 |
| Jul 8, 2024 | 703.46 | 703.74 | 696.62 | 696.62 | 693.63 | -0.17% | 15,137 |
| Jul 5, 2024 | 700.45 | 703.01 | 696.00 | 697.81 | 694.82 | -0.60% | 12,927 |
| Jul 3, 2024 | 701.95 | 702.00 | 701.95 | 702.00 | 698.99 | 0.08% | 6,377 |
| Jul 2, 2024 | 696.79 | 707.98 | 691.51 | 701.45 | 698.44 | 1.14% | 22,969 |