Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,122.64
-4.88 (-0.43%)
At close: May 6, 2026, 4:00 PM EDT
1,122.64
0.00 (0.00%)
After-hours: May 6, 2026, 4:31 PM EDT

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20261,131.311,131.311,116.331,116.33--0.99%12,484
May 5, 20261,122.271,146.781,114.811,127.521,127.520.68%14,084
May 4, 20261,126.741,148.211,118.901,119.881,119.88-1.28%17,421
May 1, 20261,132.401,164.421,126.381,134.421,134.421.06%14,768
Apr 30, 20261,069.091,142.921,069.091,122.511,122.51-2.39%22,076
Apr 29, 20261,163.631,186.001,139.571,150.001,150.00-2.29%15,958
Apr 28, 20261,171.691,189.351,164.741,177.011,177.011.32%21,873
Apr 27, 20261,128.831,170.181,124.931,161.641,161.643.00%25,452
Apr 24, 20261,128.601,147.281,118.241,127.821,127.82-0.37%16,695
Apr 23, 20261,151.901,156.281,123.371,132.001,132.00-1.91%18,720
Apr 22, 20261,148.111,156.831,138.631,154.001,154.000.97%15,033
Apr 21, 20261,149.071,157.191,136.451,142.921,142.92-0.73%15,496
Apr 20, 20261,150.831,163.681,148.911,151.271,151.27-0.14%13,993
Apr 17, 20261,134.381,165.531,134.381,152.931,152.932.69%14,300
Apr 16, 20261,120.931,126.481,112.181,122.731,122.73-0.23%17,353
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