Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,203.54
-21.98 (-1.79%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Graham Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,140.91 | 1,176.07 | 1,132.51 | 1,141.30 | 1,139.48 | 0.66% | 15,011 |
| Jun 8, 2026 | 1,132.53 | 1,146.00 | 1,130.31 | 1,133.86 | 1,132.05 | 0.12% | 17,216 |
| Jun 5, 2026 | 1,125.22 | 1,138.31 | 1,114.90 | 1,132.53 | 1,130.73 | 1.48% | 13,370 |
| Jun 4, 2026 | 1,113.63 | 1,127.50 | 1,107.32 | 1,115.99 | 1,114.21 | 1.41% | 13,885 |
| Jun 3, 2026 | 1,110.89 | 1,110.89 | 1,091.72 | 1,100.47 | 1,098.72 | -0.52% | 12,986 |
| Jun 2, 2026 | 1,099.51 | 1,111.78 | 1,097.80 | 1,106.19 | 1,104.43 | -0.35% | 11,920 |
| Jun 1, 2026 | 1,098.96 | 1,115.69 | 1,085.67 | 1,110.13 | 1,108.36 | 1.17% | 13,117 |
| May 29, 2026 | 1,130.00 | 1,130.00 | 1,096.68 | 1,097.29 | 1,095.54 | -2.33% | 17,053 |
| May 28, 2026 | 1,115.69 | 1,127.69 | 1,107.04 | 1,123.52 | 1,121.73 | 0.85% | 11,254 |
| May 27, 2026 | 1,111.24 | 1,120.76 | 1,094.37 | 1,114.09 | 1,112.32 | -0.29% | 16,887 |
| May 26, 2026 | 1,104.01 | 1,126.40 | 1,102.00 | 1,117.28 | 1,115.50 | 1.14% | 14,444 |
| May 22, 2026 | 1,103.32 | 1,124.80 | 1,095.00 | 1,104.69 | 1,102.93 | 0.77% | 18,042 |
| May 21, 2026 | 1,094.31 | 1,105.00 | 1,041.00 | 1,096.21 | 1,094.46 | -0.68% | 30,981 |
| May 20, 2026 | 1,101.58 | 1,118.36 | 1,095.00 | 1,103.73 | 1,101.97 | 0.13% | 14,671 |