Skip to main content
logo
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,116.52
-7.00 (-0.62%)
May 29, 2026, 1:02 PM EDT - Market open

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20261,115.691,127.691,107.041,123.521,123.520.85%11,232
May 27, 20261,111.241,120.761,094.371,114.091,114.09-0.29%16,876
May 26, 20261,104.011,126.401,102.001,117.281,117.281.14%14,444
May 22, 20261,103.321,124.801,095.001,104.691,104.690.77%18,042
May 21, 20261,094.311,105.001,041.001,096.211,096.21-0.68%30,027
May 20, 20261,101.581,118.361,095.001,103.731,103.730.13%14,671
May 19, 20261,121.671,130.001,075.881,102.251,102.25-1.49%13,434
May 18, 20261,090.881,130.001,090.881,118.951,118.952.37%15,709
May 15, 20261,111.261,115.101,088.031,093.001,093.00-1.41%11,425
May 14, 20261,123.801,130.001,102.441,108.651,108.65-0.31%14,981
May 13, 20261,110.091,118.041,094.541,112.071,112.070.19%17,984
May 12, 20261,108.121,121.071,097.001,109.921,109.920.53%15,864
May 11, 20261,130.141,134.501,102.461,104.031,104.03-2.84%14,115
May 8, 20261,139.071,146.511,129.131,136.351,136.350.46%13,346
May 7, 20261,130.241,140.641,108.371,131.101,131.100.75%15,482
May 6, 20261,142.101,154.781,114.781,122.641,122.64-0.43%18,519
May 5, 20261,122.271,146.781,114.811,127.521,127.520.68%14,087
May 4, 20261,126.741,148.211,118.901,119.881,119.88-1.28%17,815
May 1, 20261,132.401,164.421,126.381,134.421,134.421.06%15,128
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%21,979
Apr 27, 20261,128.831,170.181,124.931,161.641,161.643.00%25,860
Apr 24, 20261,128.601,147.281,118.241,127.821,127.82-0.37%18,362
Apr 23, 20261,151.901,156.281,123.371,132.001,132.00-1.91%22,157
Apr 22, 20261,148.111,156.831,138.641,154.001,154.000.97%15,033
Apr 21, 20261,149.071,157.191,136.451,142.921,142.92-0.73%15,599
Apr 20, 20261,150.831,163.681,148.911,151.271,151.27-0.14%14,238
Apr 17, 20261,134.381,165.531,134.381,152.931,152.932.69%16,699
Apr 16, 20261,120.931,126.481,112.181,122.731,122.73-0.06%17,354
Apr 15, 20261,131.711,142.621,122.521,125.281,123.40-0.98%15,640
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