Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,126.14
+0.86 (0.08%)
Apr 16, 2026, 9:51 AM EDT - Market open

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20261,131.711,142.621,122.521,125.281,123.40-0.98%15,635
Apr 14, 20261,096.131,147.941,096.131,136.431,134.533.17%22,556
Apr 13, 20261,100.971,111.601,089.991,101.471,099.63-0.03%14,592
Apr 10, 20261,101.001,102.911,090.821,101.851,100.010.17%11,527
Apr 9, 20261,076.931,102.741,076.931,100.011,098.171.89%19,216
Apr 8, 20261,093.001,113.141,077.261,079.561,077.760.51%42,362
Apr 7, 20261,069.491,086.031,055.141,074.071,072.280.11%21,103
Apr 6, 20261,052.501,079.531,046.831,072.901,071.111.13%23,446
Apr 2, 20261,054.141,068.701,045.601,060.931,059.160.01%12,352
Apr 1, 20261,057.771,068.651,054.751,060.831,059.060.34%16,494
Mar 31, 20261,060.001,069.071,048.341,057.261,055.490.71%18,722
Mar 30, 20261,060.661,069.051,041.821,049.841,048.09-0.07%20,949
Mar 27, 20261,065.411,066.601,047.321,050.561,048.80-1.83%16,281
Mar 26, 20261,064.451,079.161,064.271,070.161,068.37-0.01%14,467
Mar 25, 20261,076.781,091.861,064.341,070.231,068.440.72%15,920
Mar 24, 20261,055.311,068.241,052.141,062.581,060.80-0.02%23,175
Mar 23, 20261,058.761,089.721,058.761,062.831,061.052.50%21,145
Mar 20, 20261,059.001,063.371,035.261,036.871,035.14-2.58%82,023
Mar 19, 20261,055.221,073.151,051.081,064.341,062.560.38%21,662
Mar 18, 20261,066.471,077.281,057.791,060.351,058.58-1.64%23,732
Mar 17, 20261,059.441,084.081,059.441,078.011,076.212.12%19,530
Mar 16, 20261,070.001,070.001,048.671,055.631,053.87-0.09%16,915
Mar 13, 20261,049.481,060.381,041.611,056.561,054.791.03%13,860
Mar 12, 20261,032.781,049.361,025.341,045.821,044.07-0.31%18,389
Mar 11, 20261,052.221,071.221,035.651,049.041,047.29-0.66%19,847
Mar 10, 20261,076.481,084.081,051.431,056.061,054.30-1.99%18,850
Mar 9, 20261,040.401,081.951,039.951,077.531,075.730.82%19,592
Mar 6, 20261,044.271,068.761,035.451,068.721,066.930.36%21,796
Mar 5, 20261,067.981,075.531,050.041,064.851,063.07-1.16%18,652
Mar 4, 20261,047.841,080.051,047.841,077.381,075.583.04%18,624
Mar 3, 20261,024.681,064.221,024.681,045.571,043.82-0.35%26,311
Mar 2, 20261,043.351,057.791,016.371,049.191,047.44-0.38%21,111
Feb 27, 20261,055.001,084.081,046.171,053.211,051.45-1.11%19,262
Feb 26, 20261,049.591,081.711,049.591,065.071,063.291.31%21,438
Feb 25, 20261,065.411,070.071,043.351,051.251,049.49-1.55%16,725
Feb 24, 20261,073.611,094.901,066.831,067.831,066.05-0.17%12,860
Feb 23, 20261,099.001,099.001,054.121,069.641,067.85-2.29%16,360
Feb 20, 20261,083.201,098.371,077.471,094.661,092.831.33%14,666
Feb 19, 20261,071.181,089.261,061.541,080.311,078.51-0.33%13,962
Feb 18, 20261,065.001,101.181,065.001,083.881,082.070.97%17,369
Feb 17, 20261,070.131,079.601,041.071,073.521,071.731.50%19,151
Feb 13, 20261,073.871,099.981,048.541,057.681,055.91-1.69%23,189
Feb 12, 20261,115.291,123.851,068.271,075.811,074.01-3.00%19,927
Feb 11, 20261,138.511,152.001,103.221,109.071,107.22-1.89%13,140
Feb 10, 20261,122.831,141.571,122.081,130.451,128.561.06%14,190
Feb 9, 20261,152.201,169.001,102.201,118.601,116.73-3.42%18,156
Feb 6, 20261,198.041,206.001,158.091,158.231,156.29-2.26%25,069
Feb 5, 20261,166.151,191.181,156.001,185.051,183.072.14%20,474
Feb 4, 20261,162.171,185.331,158.621,160.181,158.240.12%20,072
Feb 3, 20261,185.481,195.381,155.121,158.831,155.02-2.43%11,526