Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
952.89
-20.28 (-2.08%)
At close: Mar 28, 2025, 4:00 PM
953.58
+0.69 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 947.00 | 952.89 | 947.00 | 952.89 | 952.89 | -2.08% | 14,238 |
| Mar 27, 2025 | 969.72 | 973.17 | 965.26 | 973.17 | 973.17 | 0.04% | 12,558 |
| Mar 26, 2025 | 968.18 | 973.75 | 966.34 | 972.75 | 972.75 | 1.52% | 21,646 |
| Mar 25, 2025 | 974.67 | 974.67 | 957.08 | 958.20 | 958.20 | -1.28% | 26,007 |
| Mar 24, 2025 | 951.60 | 980.12 | 951.60 | 970.65 | 970.65 | 3.28% | 20,053 |
| Mar 21, 2025 | 947.66 | 947.75 | 935.42 | 939.81 | 939.81 | -2.21% | 90,190 |
| Mar 20, 2025 | 953.55 | 964.21 | 946.59 | 961.05 | 961.05 | -0.38% | 22,159 |
| Mar 19, 2025 | 950.60 | 964.67 | 947.11 | 964.67 | 964.67 | 2.81% | 17,907 |
| Mar 18, 2025 | 929.37 | 940.77 | 929.37 | 938.31 | 938.31 | -0.06% | 18,230 |
| Mar 17, 2025 | 927.22 | 944.45 | 927.22 | 938.85 | 938.85 | 0.62% | 22,696 |
| Mar 14, 2025 | 923.11 | 938.49 | 923.11 | 933.05 | 933.05 | 3.68% | 19,705 |
| Mar 13, 2025 | 922.28 | 922.28 | 897.74 | 899.89 | 899.89 | -1.60% | 15,124 |
| Mar 12, 2025 | 910.00 | 919.37 | 903.60 | 914.49 | 914.49 | 0.54% | 17,364 |
| Mar 11, 2025 | 905.37 | 915.98 | 902.68 | 909.62 | 909.62 | -0.11% | 12,099 |
| Mar 10, 2025 | 927.13 | 927.13 | 910.58 | 910.60 | 910.60 | -2.54% | 25,967 |
| Mar 7, 2025 | 937.19 | 946.76 | 917.76 | 934.33 | 934.33 | -0.93% | 18,298 |
| Mar 6, 2025 | 947.89 | 953.01 | 935.61 | 943.10 | 943.10 | -1.16% | 19,774 |
| Mar 5, 2025 | 953.68 | 956.82 | 950.66 | 954.19 | 954.19 | 0.47% | 20,809 |
| Mar 4, 2025 | 955.60 | 969.41 | 946.50 | 949.76 | 949.76 | -1.79% | 20,284 |
| Mar 3, 2025 | 974.31 | 981.50 | 964.10 | 967.08 | 967.08 | -1.70% | 17,601 |
| Feb 28, 2025 | 970.38 | 993.49 | 970.38 | 983.77 | 983.77 | 0.46% | 20,381 |
| Feb 27, 2025 | 959.51 | 980.17 | 959.51 | 979.30 | 979.30 | 0.66% | 14,362 |
| Feb 26, 2025 | 932.00 | 975.82 | 932.00 | 972.90 | 972.90 | 3.50% | 20,546 |
| Feb 25, 2025 | 916.55 | 988.26 | 916.55 | 939.96 | 939.96 | 3.13% | 31,114 |
| Feb 24, 2025 | 927.50 | 934.51 | 906.18 | 911.45 | 911.45 | -2.21% | 27,818 |
| Feb 21, 2025 | 962.19 | 962.19 | 932.09 | 932.09 | 932.09 | -2.03% | 13,920 |
| Feb 20, 2025 | 958.96 | 958.96 | 946.26 | 951.42 | 951.42 | -1.61% | 12,846 |
| Feb 19, 2025 | 964.00 | 970.60 | 958.54 | 967.00 | 967.00 | 0.48% | 18,412 |
| Feb 18, 2025 | 963.00 | 970.20 | 957.92 | 962.42 | 962.42 | 0.19% | 17,890 |
| Feb 14, 2025 | 963.49 | 963.49 | 947.49 | 960.60 | 960.60 | 0.49% | 15,322 |
| Feb 13, 2025 | 946.01 | 956.50 | 938.22 | 955.96 | 955.96 | 1.53% | 16,643 |
| Feb 12, 2025 | 940.83 | 946.51 | 934.94 | 941.52 | 941.52 | -1.04% | 13,895 |
| Feb 11, 2025 | 947.70 | 952.95 | 943.33 | 951.37 | 951.37 | 0.23% | 13,470 |
| Feb 10, 2025 | 941.00 | 952.20 | 937.01 | 949.21 | 949.21 | 0.91% | 26,411 |
| Feb 7, 2025 | 940.70 | 940.70 | 928.93 | 940.64 | 940.64 | -0.44% | 15,720 |
| Feb 6, 2025 | 934.65 | 944.80 | 934.00 | 944.80 | 944.80 | -0.06% | 13,041 |
| Feb 5, 2025 | 938.09 | 945.36 | 938.09 | 945.35 | 945.35 | 0.78% | 12,286 |
| Feb 4, 2025 | 928.75 | 940.93 | 928.29 | 938.07 | 938.07 | 2.52% | 11,860 |
| Feb 3, 2025 | 909.16 | 916.73 | 903.00 | 915.05 | 915.05 | -1.48% | 10,510 |
| Jan 31, 2025 | 930.15 | 938.61 | 921.91 | 928.82 | 927.00 | -0.35% | 17,930 |
| Jan 30, 2025 | 925.00 | 935.62 | 925.00 | 932.11 | 930.28 | 1.34% | 17,881 |
| Jan 29, 2025 | 912.18 | 924.76 | 909.50 | 919.79 | 917.98 | 0.86% | 17,841 |
| Jan 28, 2025 | 913.94 | 921.00 | 905.00 | 911.91 | 910.12 | -0.82% | 12,658 |
| Jan 27, 2025 | 906.80 | 929.72 | 906.80 | 919.45 | 917.65 | 1.35% | 13,618 |
| Jan 24, 2025 | 903.00 | 907.16 | 894.00 | 907.16 | 905.38 | -0.01% | 18,502 |
| Jan 23, 2025 | 904.90 | 907.80 | 904.50 | 907.29 | 905.51 | -0.08% | 10,999 |
| Jan 22, 2025 | 908.00 | 909.00 | 903.10 | 908.00 | 906.22 | -0.18% | 12,905 |
| Jan 21, 2025 | 918.20 | 918.20 | 906.04 | 909.60 | 907.81 | 0.45% | 14,814 |
| Jan 17, 2025 | 906.62 | 908.40 | 902.21 | 905.50 | 903.72 | 0.56% | 15,425 |
| Jan 16, 2025 | 908.67 | 908.67 | 894.29 | 900.43 | 898.66 | -0.62% | 14,698 |