Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,158.79
+3.55 (0.31%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,150.88 | 1,177.12 | 1,137.35 | 1,158.79 | 1,158.79 | 0.31% | 25,535 |
| Jul 7, 2026 | 1,195.61 | 1,202.49 | 1,145.93 | 1,155.24 | 1,155.24 | -2.41% | 23,063 |
| Jul 6, 2026 | 1,182.03 | 1,197.94 | 1,155.00 | 1,183.82 | 1,183.82 | 0.05% | 14,674 |
| Jul 2, 2026 | 1,162.44 | 1,190.69 | 1,155.66 | 1,183.27 | 1,183.27 | 1.14% | 18,554 |
| Jul 1, 2026 | 1,139.00 | 1,183.22 | 1,139.00 | 1,169.91 | 1,169.91 | 2.50% | 17,614 |
| Jun 30, 2026 | 1,151.02 | 1,155.16 | 1,119.64 | 1,141.42 | 1,141.42 | -1.08% | 19,538 |
| Jun 29, 2026 | 1,151.20 | 1,164.22 | 1,143.12 | 1,153.88 | 1,153.88 | -0.52% | 16,173 |
| Jun 26, 2026 | 1,141.31 | 1,164.69 | 1,140.96 | 1,159.96 | 1,159.96 | 1.96% | 53,280 |
| Jun 25, 2026 | 1,170.00 | 1,180.00 | 1,128.02 | 1,137.67 | 1,137.67 | -3.00% | 25,196 |
| Jun 24, 2026 | 1,146.19 | 1,176.21 | 1,146.19 | 1,172.86 | 1,172.86 | 2.12% | 15,844 |
| Jun 23, 2026 | 1,139.50 | 1,154.76 | 1,129.97 | 1,148.50 | 1,148.50 | 0.70% | 20,477 |
| Jun 22, 2026 | 1,148.98 | 1,190.00 | 1,138.90 | 1,140.53 | 1,140.53 | -0.36% | 16,149 |
| Jun 18, 2026 | 1,129.47 | 1,156.08 | 1,119.12 | 1,144.66 | 1,144.66 | 1.71% | 53,440 |
| Jun 17, 2026 | 1,137.31 | 1,148.20 | 1,103.95 | 1,125.43 | 1,125.43 | -1.81% | 21,194 |
| Jun 16, 2026 | 1,142.82 | 1,156.73 | 1,130.03 | 1,146.18 | 1,146.18 | 1.43% | 15,404 |
| Jun 15, 2026 | 1,169.87 | 1,195.00 | 1,125.38 | 1,130.03 | 1,130.03 | -3.76% | 25,726 |
| Jun 12, 2026 | 1,158.89 | 1,177.09 | 1,155.00 | 1,174.18 | 1,174.18 | 1.55% | 17,299 |
| Jun 11, 2026 | 1,157.58 | 1,159.33 | 1,139.26 | 1,156.21 | 1,156.21 | 0.82% | 11,999 |
| Jun 10, 2026 | 1,150.84 | 1,173.32 | 1,145.48 | 1,146.78 | 1,146.78 | 0.48% | 17,898 |
| Jun 9, 2026 | 1,140.91 | 1,176.07 | 1,132.51 | 1,141.30 | 1,141.30 | 0.66% | 14,884 |
| Jun 8, 2026 | 1,132.53 | 1,146.00 | 1,130.31 | 1,133.86 | 1,133.86 | 0.12% | 17,089 |
| Jun 5, 2026 | 1,125.22 | 1,138.31 | 1,114.90 | 1,132.53 | 1,132.53 | 1.48% | 13,360 |
| Jun 4, 2026 | 1,113.63 | 1,127.50 | 1,107.32 | 1,115.99 | 1,115.99 | 1.41% | 13,286 |
| Jun 3, 2026 | 1,110.89 | 1,110.89 | 1,091.72 | 1,100.47 | 1,100.47 | -0.52% | 12,986 |
| Jun 2, 2026 | 1,099.51 | 1,111.78 | 1,097.80 | 1,106.19 | 1,106.19 | -0.35% | 11,920 |
| Jun 1, 2026 | 1,098.96 | 1,115.69 | 1,085.67 | 1,110.13 | 1,110.13 | 1.17% | 13,093 |
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,096.68 | 1,097.29 | 1,097.29 | -2.33% | 16,921 |
| May 28, 2026 | 1,115.69 | 1,127.69 | 1,107.04 | 1,123.52 | 1,123.52 | 0.85% | 11,232 |
| May 27, 2026 | 1,111.24 | 1,120.76 | 1,094.37 | 1,114.09 | 1,114.09 | -0.29% | 16,876 |
| May 26, 2026 | 1,104.01 | 1,126.40 | 1,102.00 | 1,117.28 | 1,117.28 | 1.14% | 14,444 |
| May 22, 2026 | 1,103.32 | 1,124.80 | 1,095.00 | 1,104.69 | 1,104.69 | 0.77% | 18,042 |
| May 21, 2026 | 1,094.31 | 1,105.00 | 1,041.00 | 1,096.21 | 1,096.21 | -0.68% | 30,027 |
| May 20, 2026 | 1,101.58 | 1,118.36 | 1,095.00 | 1,103.73 | 1,103.73 | 0.13% | 14,671 |
| May 19, 2026 | 1,121.67 | 1,130.00 | 1,075.88 | 1,102.25 | 1,102.25 | -1.49% | 13,434 |
| May 18, 2026 | 1,090.88 | 1,130.00 | 1,090.88 | 1,118.95 | 1,118.95 | 2.37% | 15,709 |
| May 15, 2026 | 1,111.26 | 1,115.10 | 1,088.03 | 1,093.00 | 1,093.00 | -1.41% | 11,425 |
| May 14, 2026 | 1,123.80 | 1,130.00 | 1,102.44 | 1,108.65 | 1,108.65 | -0.31% | 14,981 |
| May 13, 2026 | 1,110.09 | 1,118.04 | 1,094.54 | 1,112.07 | 1,112.07 | 0.19% | 17,984 |
| May 12, 2026 | 1,108.12 | 1,121.07 | 1,097.00 | 1,109.92 | 1,109.92 | 0.53% | 15,864 |
| May 11, 2026 | 1,130.14 | 1,134.50 | 1,102.46 | 1,104.03 | 1,104.03 | -2.84% | 14,115 |
| May 8, 2026 | 1,139.07 | 1,146.51 | 1,129.13 | 1,136.35 | 1,136.35 | 0.46% | 13,346 |
| May 7, 2026 | 1,130.24 | 1,140.64 | 1,108.37 | 1,131.10 | 1,131.10 | 0.75% | 15,482 |
| May 6, 2026 | 1,142.10 | 1,154.78 | 1,114.78 | 1,122.64 | 1,122.64 | -0.43% | 18,519 |
| May 5, 2026 | 1,122.27 | 1,146.78 | 1,114.81 | 1,127.52 | 1,127.52 | 0.68% | 14,087 |
| May 4, 2026 | 1,126.74 | 1,148.21 | 1,118.90 | 1,119.88 | 1,119.88 | -1.28% | 17,815 |
| May 1, 2026 | 1,132.40 | 1,164.42 | 1,126.38 | 1,134.42 | 1,134.42 | 1.06% | 15,128 |
| Apr 30, 2026 | 1,069.09 | 1,142.92 | 1,069.09 | 1,122.51 | 1,122.51 | -2.39% | 22,076 |
| Apr 29, 2026 | 1,163.63 | 1,186.00 | 1,139.57 | 1,150.00 | 1,150.00 | -2.29% | 15,958 |
| Apr 28, 2026 | 1,171.69 | 1,189.35 | 1,164.74 | 1,177.01 | 1,177.01 | 1.32% | 21,979 |
| Apr 27, 2026 | 1,128.83 | 1,170.18 | 1,124.93 | 1,161.64 | 1,161.64 | 3.00% | 25,860 |