Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
909.60
+4.10 (0.45%)
Jan 21, 2025, 4:00 PM EST - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025918.20918.20906.04909.60909.600.45%14,792
Jan 17, 2025906.62908.40902.21905.50905.500.56%15,425
Jan 16, 2025908.67908.67894.29900.43900.43-0.62%14,698
Jan 15, 2025910.02910.02893.01906.01906.012.07%16,333
Jan 14, 2025875.61889.04873.14887.67887.672.21%15,381
Jan 13, 2025840.50868.45840.50868.45868.451.65%15,679
Jan 10, 2025861.60861.60846.00854.34854.34-2.36%15,864
Jan 8, 2025855.20874.96855.20874.96874.961.58%23,271
Jan 7, 2025878.02882.47857.78861.31861.31-2.61%19,321
Jan 6, 2025881.30892.00880.20884.35884.35-0.51%18,229
Jan 3, 2025866.50888.89866.50888.89888.892.70%11,776
Jan 2, 2025882.80882.80860.94865.50865.50-0.74%10,734
Dec 31, 2024882.00882.00867.57871.92871.92-0.10%12,857
Dec 30, 2024867.98876.85864.00872.75872.75-0.71%10,013
Dec 27, 2024878.00885.00871.00878.97878.97-0.92%13,380
Dec 26, 2024889.74889.74887.11887.11887.110.10%8,312
Dec 24, 2024874.88886.18869.87886.18886.181.60%5,263
Dec 23, 2024868.44872.64866.75872.24872.24-0.64%13,409
Dec 20, 2024855.73886.80855.73877.83877.830.88%62,039
Dec 19, 2024864.37879.00864.37870.17870.171.16%20,252
Dec 18, 2024907.33907.33854.14860.20860.20-3.86%27,903
Dec 17, 2024907.30907.30886.28894.70894.70-2.12%20,536
Dec 16, 2024915.29915.29910.46914.08914.081.47%17,144
Dec 13, 2024902.53902.53900.85900.85900.85-2.31%10,710
Dec 12, 2024944.87954.61922.12922.12922.12-3.44%18,874
Dec 11, 2024959.00974.00954.93954.93954.931.09%19,610
Dec 10, 2024955.10960.95944.64944.64944.64-0.64%12,614
Dec 9, 2024959.00959.00950.74950.74950.741.00%14,891
Dec 6, 2024951.70951.70940.99941.32941.32-0.35%10,055
Dec 5, 2024944.64952.48943.20944.64944.64-0.83%9,806
Dec 4, 2024960.00960.00942.01952.56952.560.64%10,837
Dec 3, 2024953.20954.00937.41946.46946.46-0.90%9,128
Dec 2, 2024933.65955.66933.65955.02955.022.57%11,588
Nov 29, 2024930.71945.00930.71931.12931.12-0.58%10,526
Nov 27, 2024947.26947.26936.40936.58936.58-2.24%14,486
Nov 26, 2024951.12959.11934.33958.00958.001.47%14,848
Nov 25, 2024932.00960.10932.00944.10944.101.97%16,906
Nov 22, 2024912.28925.82912.28925.82925.820.85%12,920
Nov 21, 2024910.26918.83908.10918.05918.051.25%10,610
Nov 20, 2024910.85910.85898.61906.69906.69-1.34%8,932
Nov 19, 2024912.30919.01903.95919.01919.01-0.63%9,925
Nov 18, 2024927.97932.09923.20924.83924.83-0.13%16,589
Nov 15, 2024943.90943.90920.00926.00926.00-1.19%10,484
Nov 14, 2024939.79939.79935.72937.11937.11-0.73%14,311
Nov 13, 2024943.06949.26940.78944.04944.04-0.24%14,247
Nov 12, 2024953.00954.02945.46946.29946.29-1.45%14,220
Nov 11, 2024971.00972.13959.42960.21960.21-0.02%21,135
Nov 8, 2024926.00960.36920.40960.36960.364.89%22,377
Nov 7, 2024953.70953.70914.59915.57915.57-4.36%13,470
Nov 6, 2024897.70965.60897.70957.35957.3511.29%29,902
Nov 5, 2024855.60860.70851.28860.21860.211.89%10,458
Nov 4, 2024846.06847.80844.15844.26844.260.28%14,200
Nov 1, 2024848.21848.21839.13841.88841.88-0.17%11,905
Oct 31, 2024825.15847.15825.15843.30843.300.22%13,725
Oct 30, 2024838.00851.35838.00841.43841.436.55%18,259
Oct 29, 2024770.80792.28770.80789.71789.711.43%9,090
Oct 28, 2024782.23782.23778.58778.58778.581.11%7,558
Oct 25, 2024771.42771.70770.06770.06770.06-0.14%7,568
Oct 24, 2024777.22777.22771.16771.16771.16-1.17%15,022
Oct 23, 2024778.90780.25773.93780.25780.25-0.72%13,134
Oct 22, 2024785.76788.71785.76785.88785.88-0.77%7,377
Oct 21, 2024798.03799.02792.01792.01792.01-2.48%11,333
Oct 18, 2024830.56830.56812.18812.18812.18-1.37%9,542
Oct 17, 2024819.88825.34805.44823.50823.500.96%11,875
Oct 16, 2024826.77829.25813.77815.68813.98-0.59%16,108
Oct 15, 2024821.55826.52820.14820.56818.851.40%12,887
Oct 14, 2024798.13809.22796.48809.22807.531.70%7,065
Oct 11, 2024794.94804.68792.56795.70794.040.10%13,115
Oct 10, 2024804.01804.01791.73794.94793.28-2.36%12,276
Oct 9, 2024820.95820.95812.63814.19812.491.06%8,073
Oct 8, 2024800.87810.44800.86805.64803.961.23%10,278
Oct 7, 2024805.07805.07795.05795.86794.20-1.77%10,215
Oct 4, 2024809.16810.19805.95810.19808.501.70%10,948
Oct 3, 2024796.79805.72795.79796.62794.96-1.15%9,108
Oct 2, 2024808.29808.57805.89805.89804.21-0.21%6,844
Oct 1, 2024805.24808.13805.24807.60805.92-1.72%8,962
Sep 30, 2024814.76821.72810.12821.72820.010.82%12,374
Sep 27, 2024819.64821.76813.67815.04813.340.09%18,096
Sep 26, 2024815.70815.70814.31814.31812.612.03%13,247
Sep 25, 2024794.22799.88794.22798.12796.460.02%13,730
Sep 24, 2024801.86805.65795.42797.98796.32-0.46%14,553
Sep 23, 2024805.54805.58795.63801.66799.990.73%14,494
Sep 20, 2024800.77800.77795.29795.85794.19-1.20%60,343
Sep 19, 2024806.72806.99797.51805.52803.842.25%15,259
Sep 18, 2024781.00802.49781.00787.80786.160.31%16,332
Sep 17, 2024793.82799.63785.37785.37783.730.16%15,728
Sep 16, 2024781.03785.95779.45784.15782.521.51%13,381
Sep 13, 2024767.04780.19764.65772.45770.843.30%14,260
Sep 12, 2024738.65747.75738.65747.75746.192.00%8,705
Sep 11, 2024741.00741.00724.69733.12731.59-1.72%16,575
Sep 10, 2024733.74745.93733.74745.93744.381.44%7,047
Sep 9, 2024738.41738.81734.15735.34733.810.42%16,788
Sep 6, 2024741.97741.97732.27732.27730.74-2.85%12,792
Sep 5, 2024752.34757.22752.34753.76752.19-0.48%6,957
Sep 4, 2024770.00770.00755.55757.43755.85-1.27%9,074
Sep 3, 2024785.66785.66766.02767.15765.55-3.53%13,050
Aug 30, 2024788.14795.19785.62795.19793.530.30%10,268
Aug 29, 2024797.17800.58792.85792.85791.200.42%8,732
Aug 28, 2024784.38789.84781.33789.50787.851.02%8,435
Aug 27, 2024789.20789.20781.38781.49779.86-0.42%7,171