Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,213.48
-26.11 (-2.11%)
At close: Oct 23, 2026, 4:00 PM EDT
1,201.00
-12.48 (-1.03%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,223.921,235.491,213.141,213.481,213.48-2.11%24,380
Oct 22, 20261,225.951,241.651,209.521,239.591,239.591.32%21,182
Oct 21, 20261,225.141,233.291,217.221,223.431,223.43-0.18%18,639
Oct 20, 20261,216.841,235.841,215.911,225.681,225.681.28%27,398
Oct 19, 20261,199.251,211.501,196.381,210.211,210.210.58%17,849
Oct 16, 20261,207.001,220.501,196.151,203.261,203.260.38%21,753
Oct 15, 20261,194.001,220.961,185.411,198.751,198.751.21%28,420
Oct 14, 20261,168.281,188.001,166.541,186.331,184.451.05%21,068
Oct 13, 20261,189.771,193.891,171.831,173.981,172.12-0.27%29,739
Oct 12, 20261,170.001,187.301,169.001,177.211,175.340.35%19,042
Oct 9, 20261,188.711,194.081,168.661,173.161,171.30-0.97%19,218
Oct 8, 20261,168.841,197.471,164.421,184.621,182.741.28%27,000
Oct 7, 20261,125.641,177.721,125.641,169.601,167.751.03%34,053
Oct 6, 20261,160.911,165.271,147.951,157.671,155.840.20%22,782
Oct 5, 20261,145.041,165.601,142.761,155.361,153.530.50%26,016
Oct 2, 20261,155.001,162.701,141.661,149.611,147.79-0.15%24,788
Oct 1, 20261,142.551,152.691,125.501,151.291,149.471.46%28,138
Sep 30, 20261,131.281,146.521,125.171,134.671,132.870.61%31,851
Sep 29, 20261,130.811,140.001,125.151,127.831,126.04-1.07%25,403
Sep 28, 20261,151.651,154.491,120.001,140.011,138.20-1.29%31,096
Sep 25, 20261,144.461,157.751,134.011,154.891,153.060.86%29,698
Sep 24, 20261,145.051,159.821,142.431,145.031,143.22-0.20%33,649
Sep 23, 20261,146.941,154.801,138.311,147.271,145.45-0.24%34,779
Sep 22, 20261,154.871,169.101,141.951,150.031,148.210.34%34,500
Sep 21, 20261,148.161,155.441,136.011,146.111,144.290.23%29,502
Sep 18, 20261,130.821,147.661,111.621,143.431,141.620.84%89,768
Sep 17, 20261,146.001,147.101,125.711,133.911,132.11-0.08%26,849
Sep 16, 20261,157.921,161.041,124.311,134.851,133.05-2.15%35,589
Sep 15, 20261,170.791,172.351,149.821,159.751,157.91-0.67%38,745
Sep 14, 20261,144.171,169.961,125.011,167.631,165.782.55%53,697
Sep 11, 20261,144.831,145.781,131.671,138.571,136.770.16%34,612
Sep 10, 20261,124.731,139.401,109.721,136.801,135.001.73%41,030
Sep 9, 20261,110.541,123.061,104.321,117.451,115.68-0.91%38,701
Sep 8, 20261,128.491,140.071,116.411,127.681,125.89-0.72%27,129
Sep 4, 20261,116.011,136.821,115.631,135.891,134.091.16%32,961
Sep 3, 20261,122.151,135.241,107.271,122.911,121.130.88%46,084
Sep 2, 20261,106.241,127.901,102.271,113.131,111.371.38%43,213
Sep 1, 20261,126.991,139.991,088.701,097.981,096.24-2.74%27,534
Aug 31, 20261,163.111,163.111,126.501,128.891,127.10-2.78%37,048
Aug 28, 20261,154.461,167.901,150.561,161.131,159.291.59%45,816
Aug 27, 20261,155.501,165.051,142.911,142.921,141.11-1.75%44,850
Aug 26, 20261,179.621,183.611,157.391,163.241,161.40-1.30%40,520
Aug 25, 20261,173.491,189.641,159.961,178.621,176.750.28%30,281
Aug 24, 20261,172.161,183.501,166.521,175.291,173.430.72%59,825
Aug 21, 20261,158.501,222.591,141.481,166.931,165.081.25%40,856
Aug 20, 20261,160.501,174.831,148.181,152.501,150.67-1.81%33,900
Aug 19, 20261,177.871,198.501,172.341,173.751,171.890.04%22,893
Aug 18, 20261,171.501,194.001,163.941,173.271,171.410.68%32,611
Aug 17, 20261,184.441,194.091,118.221,165.291,163.44-2.18%34,919
Aug 14, 20261,174.241,195.611,168.931,191.201,189.311.45%32,012