Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,152.11
-9.30 (-0.80%)
At close: Oct 6, 2025, 4:00 PM EDT
1,152.11
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,160.46 | 1,175.41 | 1,151.07 | 1,152.11 | - | -0.80% | 30,439 |
| Oct 3, 2025 | 1,164.63 | 1,182.94 | 1,157.88 | 1,161.41 | 1,161.41 | 0.17% | 55,814 |
| Oct 2, 2025 | 1,147.72 | 1,167.66 | 1,140.21 | 1,159.44 | 1,159.44 | 0.68% | 32,033 |
| Oct 1, 2025 | 1,168.63 | 1,178.84 | 1,151.66 | 1,151.66 | 1,151.66 | -2.18% | 28,830 |
| Sep 30, 2025 | 1,177.07 | 1,189.46 | 1,165.21 | 1,177.31 | 1,177.31 | -0.52% | 43,283 |
| Sep 29, 2025 | 1,192.74 | 1,199.80 | 1,181.80 | 1,183.46 | 1,183.46 | -0.11% | 53,154 |
| Sep 26, 2025 | 1,164.65 | 1,187.14 | 1,164.65 | 1,184.80 | 1,184.80 | 2.04% | 39,512 |
| Sep 25, 2025 | 1,150.00 | 1,162.75 | 1,143.53 | 1,161.06 | 1,161.06 | 0.44% | 34,680 |
| Sep 24, 2025 | 1,163.49 | 1,174.49 | 1,154.81 | 1,156.03 | 1,156.03 | -0.79% | 29,410 |
| Sep 23, 2025 | 1,163.00 | 1,171.84 | 1,157.88 | 1,165.24 | 1,165.24 | 0.33% | 24,851 |
| Sep 22, 2025 | 1,147.00 | 1,165.90 | 1,138.02 | 1,161.46 | 1,161.46 | 0.95% | 31,444 |
| Sep 19, 2025 | 1,158.87 | 1,167.90 | 1,140.90 | 1,150.48 | 1,150.48 | -0.81% | 124,415 |
| Sep 18, 2025 | 1,154.02 | 1,163.75 | 1,143.31 | 1,159.90 | 1,159.90 | 1.45% | 58,908 |
| Sep 17, 2025 | 1,143.55 | 1,160.48 | 1,139.61 | 1,143.31 | 1,143.31 | 0.33% | 66,300 |
| Sep 16, 2025 | 1,163.97 | 1,200.00 | 1,136.78 | 1,139.51 | 1,139.51 | -1.76% | 54,841 |
| Sep 15, 2025 | 1,174.85 | 1,185.68 | 1,152.46 | 1,159.92 | 1,159.92 | -1.26% | 52,386 |
| Sep 12, 2025 | 1,170.73 | 1,181.00 | 1,155.00 | 1,174.68 | 1,174.68 | -0.19% | 47,015 |
| Sep 11, 2025 | 1,145.96 | 1,182.79 | 1,130.00 | 1,176.90 | 1,176.90 | 3.34% | 31,301 |
| Sep 10, 2025 | 1,125.00 | 1,139.58 | 1,125.00 | 1,138.85 | 1,138.85 | 0.29% | 20,052 |
| Sep 9, 2025 | 1,131.25 | 1,138.85 | 1,131.25 | 1,135.53 | 1,135.53 | -0.45% | 14,688 |
| Sep 8, 2025 | 1,118.00 | 1,140.70 | 1,118.00 | 1,140.70 | 1,140.70 | 0.82% | 24,273 |
| Sep 5, 2025 | 1,130.34 | 1,137.22 | 1,111.26 | 1,131.44 | 1,131.44 | 0.29% | 21,575 |
| Sep 4, 2025 | 1,104.00 | 1,129.98 | 1,091.34 | 1,128.22 | 1,128.22 | 2.53% | 33,357 |
| Sep 3, 2025 | 1,083.51 | 1,100.34 | 1,083.00 | 1,100.34 | 1,100.34 | 1.05% | 29,188 |
| Sep 2, 2025 | 1,073.25 | 1,088.96 | 1,067.00 | 1,088.96 | 1,088.96 | 0.27% | 26,046 |
| Aug 29, 2025 | 1,091.00 | 1,091.00 | 1,076.00 | 1,086.05 | 1,086.05 | -0.63% | 30,754 |
| Aug 28, 2025 | 1,090.38 | 1,093.57 | 1,077.00 | 1,092.97 | 1,092.97 | -0.11% | 45,989 |
| Aug 27, 2025 | 1,085.22 | 1,096.50 | 1,075.00 | 1,094.19 | 1,094.19 | 0.30% | 31,095 |
| Aug 26, 2025 | 1,088.16 | 1,098.00 | 1,088.16 | 1,090.88 | 1,090.88 | 0.12% | 52,414 |
| Aug 25, 2025 | 1,091.52 | 1,100.61 | 1,080.00 | 1,089.57 | 1,089.57 | -0.58% | 34,148 |
| Aug 22, 2025 | 1,081.00 | 1,103.22 | 1,072.00 | 1,095.98 | 1,095.98 | 3.14% | 48,686 |
| Aug 21, 2025 | 1,060.35 | 1,075.00 | 1,055.40 | 1,062.63 | 1,062.63 | -0.50% | 40,750 |
| Aug 20, 2025 | 1,078.72 | 1,079.00 | 1,062.65 | 1,067.97 | 1,067.97 | -0.99% | 43,590 |
| Aug 19, 2025 | 1,061.67 | 1,081.92 | 1,061.67 | 1,078.69 | 1,078.69 | 1.48% | 24,405 |
| Aug 18, 2025 | 1,064.31 | 1,070.39 | 1,053.91 | 1,063.01 | 1,063.01 | -0.20% | 35,402 |
| Aug 15, 2025 | 1,070.93 | 1,070.93 | 1,052.86 | 1,065.09 | 1,065.09 | 0.11% | 42,871 |
| Aug 14, 2025 | 1,048.21 | 1,063.97 | 1,048.21 | 1,063.97 | 1,063.97 | 0.21% | 42,242 |
| Aug 13, 2025 | 1,059.82 | 1,062.24 | 1,050.14 | 1,061.70 | 1,061.70 | 1.30% | 49,436 |
| Aug 12, 2025 | 1,001.00 | 1,048.48 | 1,000.23 | 1,048.09 | 1,048.09 | 5.39% | 43,684 |
| Aug 11, 2025 | 974.04 | 995.11 | 969.19 | 994.48 | 994.48 | 2.17% | 25,899 |
| Aug 8, 2025 | 962.68 | 978.96 | 962.68 | 973.36 | 973.36 | 1.43% | 20,287 |
| Aug 7, 2025 | 970.05 | 971.00 | 958.01 | 959.60 | 959.60 | -0.65% | 26,487 |
| Aug 6, 2025 | 952.00 | 966.00 | 944.00 | 965.86 | 965.86 | 1.44% | 74,615 |
| Aug 5, 2025 | 944.90 | 953.44 | 933.00 | 952.17 | 952.17 | 1.56% | 58,261 |
| Aug 4, 2025 | 934.34 | 939.51 | 932.42 | 937.53 | 937.53 | 1.86% | 30,862 |
| Aug 1, 2025 | 952.12 | 952.12 | 917.48 | 920.42 | 920.42 | -3.54% | 42,074 |
| Jul 31, 2025 | 941.83 | 965.00 | 933.79 | 954.18 | 954.18 | 0.17% | 109,294 |
| Jul 30, 2025 | 931.65 | 966.85 | 931.65 | 952.59 | 952.59 | 3.09% | 77,823 |
| Jul 29, 2025 | 919.83 | 924.68 | 919.12 | 924.04 | 924.04 | 1.04% | 29,182 |
| Jul 28, 2025 | 915.65 | 921.94 | 909.94 | 914.53 | 914.53 | -0.46% | 30,052 |