Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,161.77
+9.27 (0.80%)
Aug 21, 2026, 3:02 PM EDT - Market open
Graham Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,149.36 | 1,161.19 | 1,126.77 | 1,151.71 | 1,151.71 | -0.70% | 17,698 |
| Jul 20, 2026 | 1,178.31 | 1,179.47 | 1,147.13 | 1,159.84 | 1,159.84 | -1.53% | 17,311 |
| Jul 17, 2026 | 1,195.39 | 1,215.70 | 1,166.59 | 1,177.86 | 1,177.86 | -2.01% | 19,798 |
| Jul 16, 2026 | 1,187.00 | 1,206.46 | 1,183.33 | 1,202.05 | 1,202.05 | 2.00% | 20,906 |
| Jul 15, 2026 | 1,179.04 | 1,198.60 | 1,175.55 | 1,180.41 | 1,178.53 | 0.19% | 16,812 |
| Jul 14, 2026 | 1,177.34 | 1,182.57 | 1,154.41 | 1,178.12 | 1,176.24 | -0.52% | 16,283 |
| Jul 13, 2026 | 1,160.89 | 1,194.45 | 1,160.89 | 1,184.31 | 1,182.42 | 2.23% | 17,312 |
| Jul 10, 2026 | 1,161.27 | 1,178.12 | 1,151.09 | 1,158.48 | 1,156.63 | 0.04% | 11,523 |
| Jul 9, 2026 | 1,151.00 | 1,168.97 | 1,143.01 | 1,157.96 | 1,156.12 | -0.07% | 21,828 |
| Jul 8, 2026 | 1,150.88 | 1,177.12 | 1,137.35 | 1,158.79 | 1,156.94 | 0.31% | 25,770 |
| Jul 7, 2026 | 1,195.61 | 1,202.49 | 1,145.93 | 1,155.24 | 1,153.40 | -2.41% | 23,536 |
| Jul 6, 2026 | 1,182.03 | 1,197.94 | 1,155.00 | 1,183.82 | 1,181.93 | 0.05% | 14,734 |
| Jul 2, 2026 | 1,162.44 | 1,190.69 | 1,155.66 | 1,183.27 | 1,181.39 | 1.14% | 18,554 |
| Jul 1, 2026 | 1,139.00 | 1,183.22 | 1,139.00 | 1,169.91 | 1,168.05 | 2.50% | 19,801 |
| Jun 30, 2026 | 1,151.02 | 1,155.16 | 1,119.64 | 1,141.42 | 1,139.60 | -1.08% | 19,538 |
| Jun 29, 2026 | 1,151.20 | 1,164.22 | 1,143.12 | 1,153.88 | 1,152.04 | -0.52% | 16,579 |
| Jun 26, 2026 | 1,141.31 | 1,164.69 | 1,140.96 | 1,159.96 | 1,158.11 | 1.96% | 54,547 |
| Jun 25, 2026 | 1,170.00 | 1,180.00 | 1,128.02 | 1,137.67 | 1,135.86 | -3.00% | 25,338 |
| Jun 24, 2026 | 1,146.19 | 1,176.21 | 1,146.19 | 1,172.86 | 1,170.99 | 2.12% | 15,936 |
| Jun 23, 2026 | 1,139.50 | 1,154.76 | 1,129.97 | 1,148.50 | 1,146.67 | 0.70% | 20,665 |
| Jun 22, 2026 | 1,148.98 | 1,190.00 | 1,138.90 | 1,140.53 | 1,138.71 | -0.36% | 16,165 |
| Jun 18, 2026 | 1,129.47 | 1,156.08 | 1,119.12 | 1,144.66 | 1,142.84 | 1.71% | 54,955 |
| Jun 17, 2026 | 1,137.31 | 1,148.20 | 1,103.95 | 1,125.43 | 1,123.64 | -1.81% | 21,194 |
| Jun 16, 2026 | 1,142.82 | 1,156.73 | 1,130.03 | 1,146.18 | 1,144.35 | 1.43% | 15,444 |
| Jun 15, 2026 | 1,169.87 | 1,195.00 | 1,125.38 | 1,130.03 | 1,128.23 | -3.76% | 25,816 |
| Jun 12, 2026 | 1,158.89 | 1,177.09 | 1,155.00 | 1,174.18 | 1,172.31 | 1.55% | 17,891 |
| Jun 11, 2026 | 1,157.58 | 1,159.33 | 1,139.26 | 1,156.21 | 1,154.37 | 0.82% | 12,051 |
| Jun 10, 2026 | 1,150.84 | 1,173.32 | 1,145.48 | 1,146.78 | 1,144.95 | 0.48% | 17,967 |