Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,108.95
+4.23 (0.38%)
Dec 3, 2025, 4:00 PM EST - Market closed
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,111.32 | 1,123.22 | 1,079.23 | 1,108.95 | 1,108.95 | 0.38% | 17,243 |
| Dec 2, 2025 | 1,120.28 | 1,121.00 | 1,100.87 | 1,104.72 | 1,104.72 | -0.30% | 13,938 |
| Dec 1, 2025 | 1,090.20 | 1,114.55 | 1,090.20 | 1,108.03 | 1,108.03 | 0.14% | 17,130 |
| Nov 28, 2025 | 1,098.47 | 1,106.86 | 1,086.16 | 1,106.50 | 1,106.50 | 1.37% | 14,062 |
| Nov 26, 2025 | 1,083.88 | 1,104.00 | 1,083.88 | 1,091.55 | 1,091.55 | 0.23% | 19,924 |
| Nov 25, 2025 | 1,062.19 | 1,096.04 | 1,062.19 | 1,089.00 | 1,089.00 | 2.50% | 18,088 |
| Nov 24, 2025 | 1,078.36 | 1,090.00 | 1,053.79 | 1,062.42 | 1,062.42 | -1.60% | 21,927 |
| Nov 21, 2025 | 1,055.31 | 1,088.81 | 1,055.31 | 1,079.67 | 1,079.67 | 2.80% | 26,453 |
| Nov 20, 2025 | 1,080.93 | 1,104.27 | 1,049.24 | 1,050.24 | 1,050.24 | -1.09% | 17,381 |
| Nov 19, 2025 | 1,063.40 | 1,073.00 | 1,040.00 | 1,061.84 | 1,061.84 | -0.06% | 17,570 |
| Nov 18, 2025 | 1,031.57 | 1,070.86 | 1,031.57 | 1,062.52 | 1,062.52 | 2.35% | 14,919 |
| Nov 17, 2025 | 1,069.99 | 1,073.07 | 1,033.10 | 1,038.11 | 1,038.11 | -3.12% | 18,314 |
| Nov 14, 2025 | 1,066.35 | 1,078.20 | 1,054.00 | 1,071.50 | 1,071.50 | 0.48% | 15,294 |
| Nov 13, 2025 | 1,073.15 | 1,096.95 | 1,060.67 | 1,066.35 | 1,066.35 | -1.27% | 18,155 |
| Nov 12, 2025 | 1,082.24 | 1,093.94 | 1,074.17 | 1,080.06 | 1,080.06 | 0.19% | 21,284 |
| Nov 11, 2025 | 1,094.73 | 1,109.22 | 1,061.36 | 1,077.97 | 1,077.97 | -1.93% | 33,602 |
| Nov 10, 2025 | 1,056.80 | 1,115.51 | 1,056.80 | 1,099.20 | 1,099.20 | 4.74% | 32,770 |
| Nov 7, 2025 | 1,039.42 | 1,052.82 | 1,019.27 | 1,049.49 | 1,049.49 | 1.18% | 20,873 |
| Nov 6, 2025 | 1,041.82 | 1,044.00 | 1,022.09 | 1,037.27 | 1,037.27 | -0.03% | 24,009 |
| Nov 5, 2025 | 1,038.83 | 1,052.88 | 1,031.00 | 1,037.61 | 1,037.61 | 0.43% | 24,062 |
| Nov 4, 2025 | 1,034.28 | 1,040.06 | 1,015.50 | 1,033.19 | 1,033.19 | -0.32% | 26,148 |
| Nov 3, 2025 | 1,012.13 | 1,037.24 | 990.09 | 1,036.52 | 1,036.52 | 2.41% | 23,957 |
| Oct 31, 2025 | 1,038.14 | 1,048.00 | 1,010.68 | 1,012.13 | 1,012.13 | -2.93% | 55,345 |
| Oct 30, 2025 | 1,031.63 | 1,070.34 | 1,015.00 | 1,042.66 | 1,042.66 | 0.02% | 63,680 |
| Oct 29, 2025 | 1,054.08 | 1,082.74 | 1,040.09 | 1,042.49 | 1,042.49 | -1.69% | 46,230 |
| Oct 28, 2025 | 1,034.85 | 1,068.88 | 1,025.00 | 1,060.36 | 1,060.36 | 2.57% | 37,320 |
| Oct 27, 2025 | 1,027.50 | 1,035.00 | 1,022.41 | 1,033.82 | 1,033.82 | 1.13% | 22,852 |
| Oct 24, 2025 | 1,021.07 | 1,027.61 | 1,007.00 | 1,022.24 | 1,022.24 | 0.76% | 28,222 |
| Oct 23, 2025 | 1,031.42 | 1,040.00 | 1,010.00 | 1,014.54 | 1,014.54 | -1.58% | 36,299 |
| Oct 22, 2025 | 1,056.07 | 1,057.17 | 1,024.86 | 1,030.80 | 1,030.80 | -1.70% | 45,203 |
| Oct 21, 2025 | 1,001.44 | 1,054.70 | 995.94 | 1,048.67 | 1,048.67 | 4.72% | 45,370 |
| Oct 20, 2025 | 991.22 | 1,001.44 | 974.00 | 1,001.44 | 1,001.44 | 2.37% | 43,589 |
| Oct 17, 2025 | 951.72 | 990.66 | 947.00 | 978.21 | 978.21 | 2.99% | 53,465 |
| Oct 16, 2025 | 963.88 | 964.88 | 933.88 | 949.84 | 949.84 | -1.66% | 38,710 |
| Oct 15, 2025 | 975.96 | 984.16 | 958.20 | 965.91 | 964.11 | -0.64% | 44,081 |
| Oct 14, 2025 | 942.48 | 973.59 | 942.48 | 972.10 | 970.29 | 2.28% | 39,490 |
| Oct 13, 2025 | 966.51 | 974.00 | 929.76 | 950.44 | 948.67 | -0.32% | 53,892 |
| Oct 10, 2025 | 1,011.84 | 1,022.59 | 952.39 | 953.49 | 951.71 | -6.10% | 57,566 |
| Oct 9, 2025 | 1,085.53 | 1,097.00 | 1,014.79 | 1,015.48 | 1,013.59 | -6.78% | 99,009 |
| Oct 8, 2025 | 1,103.68 | 1,110.00 | 1,077.65 | 1,089.29 | 1,087.26 | -0.66% | 70,179 |
| Oct 7, 2025 | 1,147.93 | 1,164.11 | 1,092.73 | 1,096.51 | 1,094.47 | -4.83% | 47,720 |
| Oct 6, 2025 | 1,160.46 | 1,175.41 | 1,151.07 | 1,152.11 | 1,149.96 | -0.80% | 30,448 |
| Oct 3, 2025 | 1,164.63 | 1,182.94 | 1,157.88 | 1,161.41 | 1,159.25 | 0.17% | 55,814 |
| Oct 2, 2025 | 1,147.72 | 1,167.66 | 1,140.21 | 1,159.44 | 1,157.28 | 0.68% | 32,033 |
| Oct 1, 2025 | 1,168.63 | 1,178.84 | 1,151.66 | 1,151.66 | 1,149.51 | -2.18% | 28,830 |
| Sep 30, 2025 | 1,177.07 | 1,189.46 | 1,165.21 | 1,177.31 | 1,175.12 | -0.52% | 43,283 |
| Sep 29, 2025 | 1,192.74 | 1,199.80 | 1,181.80 | 1,183.46 | 1,181.25 | -0.11% | 53,154 |
| Sep 26, 2025 | 1,164.65 | 1,187.14 | 1,164.65 | 1,184.80 | 1,182.59 | 2.04% | 39,512 |
| Sep 25, 2025 | 1,150.00 | 1,162.75 | 1,143.53 | 1,161.06 | 1,158.90 | 0.44% | 34,680 |
| Sep 24, 2025 | 1,163.49 | 1,174.49 | 1,154.81 | 1,156.03 | 1,153.88 | -0.79% | 29,410 |