Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,134.67
+6.84 (0.61%)
At close: Sep 30, 2026, 4:00 PM EDT
1,147.00
+12.33 (1.09%)
After-hours: Sep 30, 2026, 7:59 PM EDT
Graham Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,131.28 | 1,146.52 | 1,125.17 | 1,134.67 | 1,134.67 | 0.61% | 31,437 |
| Sep 29, 2026 | 1,130.81 | 1,140.00 | 1,125.15 | 1,127.83 | 1,127.83 | -1.07% | 23,934 |
| Sep 28, 2026 | 1,151.65 | 1,154.49 | 1,120.00 | 1,140.01 | 1,140.01 | -1.29% | 30,445 |
| Sep 25, 2026 | 1,144.46 | 1,157.75 | 1,134.01 | 1,154.89 | 1,154.89 | 0.86% | 29,614 |
| Sep 24, 2026 | 1,145.05 | 1,159.82 | 1,142.43 | 1,145.03 | 1,145.03 | -0.20% | 32,477 |
| Sep 23, 2026 | 1,146.94 | 1,154.80 | 1,138.31 | 1,147.27 | 1,147.27 | -0.24% | 33,070 |
| Sep 22, 2026 | 1,154.87 | 1,169.10 | 1,141.95 | 1,150.03 | 1,150.03 | 0.34% | 32,731 |
| Sep 21, 2026 | 1,148.16 | 1,155.44 | 1,136.01 | 1,146.11 | 1,146.11 | 0.23% | 27,613 |
| Sep 18, 2026 | 1,130.82 | 1,147.66 | 1,111.62 | 1,143.43 | 1,143.43 | 0.84% | 86,416 |
| Sep 17, 2026 | 1,146.00 | 1,147.10 | 1,125.71 | 1,133.91 | 1,133.91 | -0.08% | 26,494 |
| Sep 16, 2026 | 1,157.92 | 1,161.04 | 1,124.31 | 1,134.85 | 1,134.85 | -2.15% | 34,141 |
| Sep 15, 2026 | 1,170.79 | 1,172.35 | 1,149.82 | 1,159.75 | 1,159.75 | -0.67% | 35,861 |
| Sep 14, 2026 | 1,144.17 | 1,169.96 | 1,125.01 | 1,167.63 | 1,167.63 | 2.55% | 44,299 |
| Sep 11, 2026 | 1,144.83 | 1,145.78 | 1,131.67 | 1,138.57 | 1,138.57 | 0.16% | 24,654 |
| Sep 10, 2026 | 1,124.73 | 1,139.40 | 1,109.72 | 1,136.80 | 1,136.80 | 1.73% | 33,029 |
| Sep 9, 2026 | 1,110.54 | 1,123.06 | 1,104.32 | 1,117.45 | 1,117.45 | -0.91% | 32,328 |
| Sep 8, 2026 | 1,128.49 | 1,140.07 | 1,116.41 | 1,127.68 | 1,127.68 | -0.72% | 26,568 |
| Sep 4, 2026 | 1,116.01 | 1,136.82 | 1,115.63 | 1,135.89 | 1,135.89 | 1.16% | 26,243 |
| Sep 3, 2026 | 1,122.15 | 1,135.24 | 1,107.27 | 1,122.91 | 1,122.91 | 0.88% | 41,361 |
| Sep 2, 2026 | 1,106.24 | 1,127.90 | 1,102.27 | 1,113.13 | 1,113.13 | 1.38% | 35,953 |
| Sep 1, 2026 | 1,126.99 | 1,139.99 | 1,088.70 | 1,097.98 | 1,097.98 | -2.74% | 26,380 |
| Aug 31, 2026 | 1,163.11 | 1,163.11 | 1,126.50 | 1,128.89 | 1,128.89 | -2.78% | 36,044 |
| Aug 28, 2026 | 1,154.46 | 1,167.90 | 1,150.56 | 1,161.13 | 1,161.13 | 1.59% | 44,646 |
| Aug 27, 2026 | 1,155.50 | 1,165.05 | 1,142.91 | 1,142.92 | 1,142.92 | -1.75% | 42,446 |
| Aug 26, 2026 | 1,179.62 | 1,183.61 | 1,157.39 | 1,163.24 | 1,163.24 | -1.30% | 40,128 |
| Aug 25, 2026 | 1,173.49 | 1,189.64 | 1,159.96 | 1,178.62 | 1,178.62 | 0.28% | 29,764 |
| Aug 24, 2026 | 1,172.16 | 1,183.50 | 1,166.52 | 1,175.29 | 1,175.29 | 0.72% | 52,439 |
| Aug 21, 2026 | 1,158.50 | 1,222.59 | 1,141.48 | 1,166.93 | 1,166.93 | 1.25% | 40,499 |
| Aug 20, 2026 | 1,160.50 | 1,174.83 | 1,148.18 | 1,152.50 | 1,152.50 | -1.81% | 28,842 |
| Aug 19, 2026 | 1,177.87 | 1,198.50 | 1,172.34 | 1,173.75 | 1,173.75 | 0.04% | 22,679 |
| Aug 18, 2026 | 1,171.50 | 1,194.00 | 1,163.94 | 1,173.27 | 1,173.27 | 0.68% | 32,368 |
| Aug 17, 2026 | 1,184.44 | 1,194.09 | 1,118.22 | 1,165.29 | 1,165.29 | -2.18% | 33,912 |
| Aug 14, 2026 | 1,174.24 | 1,195.61 | 1,168.93 | 1,191.20 | 1,191.20 | 1.45% | 27,694 |
| Aug 13, 2026 | 1,197.86 | 1,206.32 | 1,168.54 | 1,174.23 | 1,174.23 | -1.11% | 26,938 |
| Aug 12, 2026 | 1,167.25 | 1,190.93 | 1,153.28 | 1,187.38 | 1,187.38 | 1.15% | 30,294 |
| Aug 11, 2026 | 1,188.90 | 1,192.90 | 1,165.86 | 1,173.83 | 1,173.83 | -0.33% | 34,373 |
| Aug 10, 2026 | 1,176.30 | 1,185.00 | 1,161.57 | 1,177.69 | 1,177.69 | -0.68% | 38,904 |
| Aug 7, 2026 | 1,193.87 | 1,208.25 | 1,174.83 | 1,185.71 | 1,185.71 | -0.79% | 20,391 |
| Aug 6, 2026 | 1,221.20 | 1,231.00 | 1,194.76 | 1,195.16 | 1,195.16 | -1.45% | 20,481 |
| Aug 5, 2026 | 1,215.32 | 1,223.99 | 1,201.57 | 1,212.77 | 1,212.77 | 0.21% | 20,144 |
| Aug 4, 2026 | 1,201.69 | 1,218.88 | 1,193.78 | 1,210.26 | 1,210.26 | -0.23% | 19,852 |
| Aug 3, 2026 | 1,217.04 | 1,241.71 | 1,191.71 | 1,213.07 | 1,213.07 | 0.79% | 18,428 |
| Jul 31, 2026 | 1,226.55 | 1,242.58 | 1,173.74 | 1,203.54 | 1,203.54 | -1.79% | 24,464 |
| Jul 30, 2026 | 1,252.47 | 1,262.35 | 1,198.00 | 1,225.52 | 1,225.52 | -0.68% | 24,229 |
| Jul 29, 2026 | 1,219.41 | 1,254.35 | 1,216.10 | 1,233.96 | 1,233.96 | 1.68% | 22,958 |
| Jul 28, 2026 | 1,192.11 | 1,221.23 | 1,187.43 | 1,213.52 | 1,213.52 | 2.95% | 20,564 |
| Jul 27, 2026 | 1,164.62 | 1,192.13 | 1,159.00 | 1,178.79 | 1,178.79 | 2.07% | 21,228 |
| Jul 24, 2026 | 1,155.54 | 1,162.10 | 1,143.92 | 1,154.88 | 1,154.88 | 1.03% | 18,825 |
| Jul 23, 2026 | 1,126.45 | 1,144.67 | 1,110.75 | 1,143.13 | 1,143.13 | -0.24% | 15,664 |
| Jul 22, 2026 | 1,150.12 | 1,161.66 | 1,136.51 | 1,145.90 | 1,145.90 | -0.50% | 19,016 |