Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,109.84
+0.79 (0.07%)
Dec 26, 2025, 4:00 PM EST - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20251,115.711,118.001,101.501,109.841,109.840.07%12,098
Dec 24, 20251,102.261,135.001,093.001,109.051,109.05-0.12%7,909
Dec 23, 20251,108.271,125.001,096.511,110.331,110.33-0.06%20,006
Dec 22, 20251,098.991,122.511,098.991,111.031,111.030.85%18,358
Dec 19, 20251,109.261,125.001,099.171,101.681,101.68-0.92%61,557
Dec 18, 20251,118.601,129.971,107.851,111.881,111.880.54%24,070
Dec 17, 20251,102.121,120.011,070.561,105.951,105.95-0.26%24,703
Dec 16, 20251,111.681,123.001,094.351,108.821,108.82-0.55%22,406
Dec 15, 20251,123.971,131.671,106.661,114.901,114.90-0.27%22,245
Dec 12, 20251,123.011,130.401,091.201,117.931,117.930.35%22,822
Dec 11, 20251,117.001,131.961,107.951,114.031,114.030.59%18,020
Dec 10, 20251,079.391,117.551,079.391,107.501,107.502.40%22,504
Dec 9, 20251,073.621,095.361,073.621,081.581,081.580.63%16,412
Dec 8, 20251,088.051,101.001,074.541,074.791,074.79-1.07%22,876
Dec 5, 20251,088.081,108.001,077.591,086.391,086.39-0.19%28,121
Dec 4, 20251,108.541,122.001,082.291,088.431,088.43-1.85%18,855
Dec 3, 20251,111.321,123.221,079.231,108.951,108.950.38%17,416
Dec 2, 20251,120.281,121.001,100.871,104.721,104.72-0.30%14,133
Dec 1, 20251,090.201,114.551,090.201,108.031,108.030.14%17,130
Nov 28, 20251,098.471,106.861,086.161,106.501,106.501.37%14,384
Nov 26, 20251,083.881,104.001,083.881,091.551,091.550.23%20,198
Nov 25, 20251,062.191,096.041,062.191,089.001,089.002.50%18,126
Nov 24, 20251,078.361,090.001,053.791,062.421,062.42-1.60%22,885
Nov 21, 20251,055.311,088.811,055.311,079.671,079.672.80%27,082
Nov 20, 20251,080.931,104.271,049.241,050.241,050.24-1.09%17,381
Nov 19, 20251,063.401,073.001,040.001,061.841,061.84-0.06%17,570
Nov 18, 20251,031.571,070.861,031.571,062.521,062.522.35%14,919
Nov 17, 20251,069.991,073.071,033.101,038.111,038.11-3.12%18,314
Nov 14, 20251,066.351,078.201,054.001,071.501,071.500.48%15,294
Nov 13, 20251,073.151,096.951,060.671,066.351,066.35-1.27%18,155
Nov 12, 20251,082.241,093.941,074.171,080.061,080.060.19%21,284
Nov 11, 20251,094.731,109.221,061.361,077.971,077.97-1.93%33,602
Nov 10, 20251,056.801,115.511,056.801,099.201,099.204.74%32,770
Nov 7, 20251,039.421,052.821,019.271,049.491,049.491.18%20,873
Nov 6, 20251,041.821,044.001,022.091,037.271,037.27-0.03%24,009
Nov 5, 20251,038.831,052.881,031.001,037.611,037.610.43%24,062
Nov 4, 20251,034.281,040.061,015.501,033.191,033.19-0.32%26,148
Nov 3, 20251,012.131,037.24990.091,036.521,036.522.41%23,957
Oct 31, 20251,038.141,048.001,010.681,012.131,012.13-2.93%55,345
Oct 30, 20251,031.631,070.341,015.001,042.661,042.660.02%63,680
Oct 29, 20251,054.081,082.741,040.091,042.491,042.49-1.69%46,230
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