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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,054.081,082.741,040.091,042.49--1.69%44,970
Oct 28, 20251,034.851,068.881,025.001,060.361,060.362.57%37,320
Oct 27, 20251,027.501,035.001,022.411,033.821,033.821.13%22,852
Oct 24, 20251,021.071,027.611,007.001,022.241,022.240.76%28,222
Oct 23, 20251,031.421,040.001,010.001,014.541,014.54-1.58%36,299
Oct 22, 20251,056.071,057.171,024.861,030.801,030.80-1.70%45,203
Oct 21, 20251,001.441,054.70995.941,048.671,048.674.72%45,370
Oct 20, 2025991.221,001.44974.001,001.441,001.442.37%43,589
Oct 17, 2025951.72990.66947.00978.21978.212.99%53,465
Oct 16, 2025963.88964.88933.88949.84949.84-1.66%38,710
Oct 15, 2025975.96984.16958.20965.91964.08-0.64%44,081
Oct 14, 2025942.48973.59942.48972.10970.262.28%39,490
Oct 13, 2025966.51974.00929.76950.44948.64-0.32%53,892
Oct 10, 20251,011.841,022.59952.39953.49951.69-6.10%57,566
Oct 9, 20251,085.531,097.001,014.791,015.481,013.56-6.78%99,009
Oct 8, 20251,103.681,110.001,077.651,089.291,087.23-0.66%70,179
Oct 7, 20251,147.931,164.111,092.731,096.511,094.44-4.83%47,720
Oct 6, 20251,160.461,175.411,151.071,152.111,149.93-0.80%30,448
Oct 3, 20251,164.631,182.941,157.881,161.411,159.210.17%55,814
Oct 2, 20251,147.721,167.661,140.211,159.441,157.250.68%32,033
Oct 1, 20251,168.631,178.841,151.661,151.661,149.48-2.18%28,830
Sep 30, 20251,177.071,189.461,165.211,177.311,175.08-0.52%43,283
Sep 29, 20251,192.741,199.801,181.801,183.461,181.22-0.11%53,154
Sep 26, 20251,164.651,187.141,164.651,184.801,182.562.04%39,512
Sep 25, 20251,150.001,162.751,143.531,161.061,158.860.44%34,680
Sep 24, 20251,163.491,174.491,154.811,156.031,153.84-0.79%29,410
Sep 23, 20251,163.001,171.841,157.881,165.241,163.040.33%24,851
Sep 22, 20251,147.001,165.901,138.021,161.461,159.260.95%31,444
Sep 19, 20251,158.871,167.901,140.901,150.481,148.30-0.81%124,415
Sep 18, 20251,154.021,163.751,143.311,159.901,157.711.45%58,908
Sep 17, 20251,143.551,160.481,139.611,143.311,141.150.33%66,300
Sep 16, 20251,163.971,200.001,136.781,139.511,137.36-1.76%54,841
Sep 15, 20251,174.851,185.681,152.461,159.921,157.73-1.26%52,386
Sep 12, 20251,170.731,181.001,155.001,174.681,172.46-0.19%47,015
Sep 11, 20251,145.961,182.791,130.001,176.901,174.673.34%31,301
Sep 10, 20251,125.001,139.581,125.001,138.851,136.700.29%20,052
Sep 9, 20251,131.251,138.851,131.251,135.531,133.38-0.45%14,688
Sep 8, 20251,118.001,140.701,118.001,140.701,138.540.82%24,273
Sep 5, 20251,130.341,137.221,111.261,131.441,129.300.29%21,575
Sep 4, 20251,104.001,129.981,091.341,128.221,126.092.53%33,357
Sep 3, 20251,083.511,100.341,083.001,100.341,098.261.05%29,188
Sep 2, 20251,073.251,088.961,067.001,088.961,086.900.27%26,046
Aug 29, 20251,091.001,091.001,076.001,086.051,084.00-0.63%30,754
Aug 28, 20251,090.381,093.571,077.001,092.971,090.90-0.11%45,989
Aug 27, 20251,085.221,096.501,075.001,094.191,092.120.30%31,095
Aug 26, 20251,088.161,098.001,088.161,090.881,088.820.12%52,414
Aug 25, 20251,091.521,100.611,080.001,089.571,087.51-0.58%34,148
Aug 22, 20251,081.001,103.221,072.001,095.981,093.913.14%48,686
Aug 21, 20251,060.351,075.001,055.401,062.631,060.62-0.50%40,750
Aug 20, 20251,078.721,079.001,062.651,067.971,065.95-0.99%43,590