Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,244.05
+31.01 (2.56%)
At close: Nov 13, 2026, 4:00 PM EST
1,263.99
+19.94 (1.60%)
After-hours: Nov 13, 2026, 7:30 PM EST

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20261,223.811,245.001,216.281,244.051,244.052.56%24,953
Nov 12, 20261,227.821,249.131,212.861,213.041,213.04-0.32%21,877
Nov 11, 20261,212.871,219.871,206.341,216.961,216.96-0.43%18,452
Nov 10, 20261,224.691,241.341,214.261,222.241,222.240.53%21,748
Nov 9, 20261,230.201,244.461,205.551,215.761,215.760.31%31,470
Nov 6, 20261,202.571,225.411,202.571,212.021,212.02-0.48%20,594
Nov 5, 20261,260.411,269.001,207.101,217.861,217.86-1.93%21,779
Nov 4, 20261,228.561,249.941,225.581,241.781,241.783.75%31,615
Nov 3, 20261,194.831,213.531,187.691,196.941,196.94-0.49%33,330
Nov 2, 20261,176.701,215.821,176.701,202.871,202.872.94%31,328
Oct 30, 20261,170.791,185.721,160.871,168.511,168.510.56%32,079
Oct 29, 20261,166.091,172.271,143.011,162.041,162.04-0.69%28,509
Oct 28, 20261,184.801,187.051,162.951,170.091,170.09-1.40%34,461
Oct 27, 20261,193.181,202.491,184.491,186.711,186.71-0.88%27,755
Oct 26, 20261,221.551,227.301,189.531,197.201,197.20-1.34%21,755
Oct 23, 20261,223.921,235.491,213.141,213.481,213.48-2.11%24,384
Oct 22, 20261,225.951,241.651,209.521,239.591,239.591.32%21,860
Oct 21, 20261,225.141,233.291,217.221,223.431,223.43-0.18%18,927
Oct 20, 20261,216.841,235.841,215.911,225.681,225.681.28%28,071
Oct 19, 20261,199.251,211.501,196.381,210.211,210.210.58%18,623
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