Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,079.50
+10.78 (1.01%)
Mar 9, 2026, 3:55 PM EDT - Market open

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,040.401,068.431,039.951,064.68--0.38%9,274
Mar 6, 20261,044.271,068.761,035.451,068.721,068.720.36%21,675
Mar 5, 20261,067.981,075.531,050.041,064.851,064.85-1.16%18,440
Mar 4, 20261,047.841,080.051,047.841,077.381,077.383.04%18,120
Mar 3, 20261,024.681,064.221,024.681,045.571,045.57-0.35%25,761
Mar 2, 20261,043.351,057.791,016.371,049.191,049.19-0.38%20,787
Feb 27, 20261,055.001,084.081,046.171,053.211,053.21-1.11%18,519
Feb 26, 20261,049.591,081.711,049.591,065.071,065.071.31%21,253
Feb 25, 20261,065.411,070.071,043.351,051.251,051.25-1.55%16,202
Feb 24, 20261,073.611,094.901,066.831,067.831,067.83-0.17%12,523
Feb 23, 20261,099.001,099.001,054.121,069.641,069.64-2.29%16,076
Feb 20, 20261,083.201,098.371,077.471,094.661,094.661.33%14,422
Feb 19, 20261,071.181,089.261,061.541,080.311,080.31-0.33%13,767
Feb 18, 20261,065.001,101.181,065.001,083.881,083.880.97%17,266
Feb 17, 20261,070.131,079.601,041.071,073.521,073.521.50%18,912
Feb 13, 20261,073.871,099.981,048.541,057.681,057.68-1.69%21,745
Feb 12, 20261,115.291,123.851,068.271,075.811,075.81-3.00%19,570
Feb 11, 20261,138.511,152.001,103.221,109.071,109.07-1.89%13,140
Feb 10, 20261,122.831,141.571,122.081,130.451,130.451.06%14,077
Feb 9, 20261,152.201,169.001,102.201,118.601,118.60-3.42%17,665
Feb 6, 20261,198.041,206.001,158.091,158.231,158.23-2.26%24,839
Feb 5, 20261,166.151,191.181,156.001,185.051,185.052.14%20,408
Feb 4, 20261,162.171,185.331,158.621,160.181,160.180.12%19,921
Feb 3, 20261,185.481,195.381,155.121,158.831,156.95-2.43%11,494
Feb 2, 20261,167.851,197.501,157.551,187.671,185.741.80%16,249
Jan 30, 20261,147.301,167.851,140.991,166.631,164.740.88%16,558
Jan 29, 20261,152.951,167.791,143.021,156.461,154.581.17%18,864
Jan 28, 20261,163.501,166.001,141.351,143.071,141.22-0.97%10,523
Jan 27, 20261,163.721,176.001,146.091,154.311,152.44-1.00%15,944
Jan 26, 20261,172.431,194.501,150.001,166.011,164.12-0.52%16,106
Jan 23, 20261,171.261,209.201,158.371,172.121,170.22-0.85%16,495
Jan 22, 20261,198.191,224.761,170.761,182.121,180.20-0.98%13,267
Jan 21, 20261,141.891,210.851,140.971,193.761,191.825.39%25,028
Jan 20, 20261,122.001,134.041,119.351,132.751,130.91-0.87%13,866
Jan 16, 20261,153.741,163.001,138.001,142.711,140.86-0.57%15,295
Jan 15, 20261,145.001,159.001,141.441,149.301,147.44-0.05%17,593
Jan 14, 20261,155.411,170.611,146.721,149.891,148.02-0.48%16,552
Jan 13, 20261,154.701,156.211,142.541,155.491,153.620.35%9,812
Jan 12, 20261,138.711,151.431,133.651,151.431,149.560.48%12,648
Jan 9, 20261,131.471,149.401,131.471,145.981,144.120.64%12,392
Jan 8, 20261,102.261,143.101,102.261,138.661,136.812.34%14,361
Jan 7, 20261,117.171,127.001,104.241,112.621,110.81-0.17%16,649
Jan 6, 20261,105.261,119.591,102.221,114.541,112.73-0.21%16,396
Jan 5, 20261,090.001,131.461,086.001,116.861,115.052.72%18,349
Jan 2, 20261,095.931,100.471,081.881,087.261,085.50-1.03%17,341
Dec 31, 20251,100.901,108.501,082.131,098.601,096.820.52%16,519
Dec 30, 20251,092.421,110.801,089.001,092.931,091.16-0.50%13,550
Dec 29, 20251,115.071,117.001,091.321,098.381,096.60-1.03%20,142
Dec 26, 20251,115.711,118.001,101.501,109.841,108.040.07%12,098
Dec 24, 20251,102.261,135.001,093.001,109.051,107.25-0.12%8,481
Dec 23, 20251,108.271,125.001,096.511,110.331,108.53-0.06%21,062
Dec 22, 20251,098.991,122.511,098.991,111.031,109.230.85%18,358
Dec 19, 20251,109.261,125.001,099.171,101.681,099.89-0.92%72,357
Dec 18, 20251,118.601,129.971,107.851,111.881,110.080.54%24,070
Dec 17, 20251,102.121,120.011,070.561,105.951,104.16-0.26%24,703
Dec 16, 20251,111.681,123.001,094.351,108.821,107.02-0.55%22,406
Dec 15, 20251,123.971,131.671,106.661,114.901,113.09-0.27%22,245
Dec 12, 20251,123.011,130.401,091.201,117.931,116.120.35%22,822
Dec 11, 20251,117.001,131.961,107.951,114.031,112.220.59%18,020
Dec 10, 20251,079.391,117.551,079.391,107.501,105.702.40%22,504
Dec 9, 20251,073.621,095.361,073.621,081.581,079.830.63%16,412
Dec 8, 20251,088.051,101.001,074.541,074.791,073.05-1.07%22,876
Dec 5, 20251,088.081,108.001,077.591,086.391,084.63-0.19%28,121
Dec 4, 20251,108.541,122.001,082.291,088.431,086.66-1.85%18,855
Dec 3, 20251,111.321,123.221,079.231,108.951,107.150.38%17,416
Dec 2, 20251,120.281,121.001,100.871,104.721,102.93-0.30%14,133
Dec 1, 20251,090.201,114.551,090.201,108.031,106.230.14%17,130
Nov 28, 20251,098.471,106.861,086.161,106.501,104.701.37%14,384
Nov 26, 20251,083.881,104.001,083.881,091.551,089.780.23%20,198
Nov 25, 20251,062.191,096.041,062.191,089.001,087.232.50%18,126
Nov 24, 20251,078.361,090.001,053.791,062.421,060.70-1.60%22,885
Nov 21, 20251,055.311,088.811,055.311,079.671,077.922.80%27,082
Nov 20, 20251,080.931,104.271,049.241,050.241,048.54-1.09%17,381
Nov 19, 20251,063.401,073.001,040.001,061.841,060.12-0.06%17,570
Nov 18, 20251,031.571,070.861,031.571,062.521,060.802.35%14,919
Nov 17, 20251,069.991,073.071,033.101,038.111,036.43-3.12%18,314
Nov 14, 20251,066.351,078.201,054.001,071.501,069.760.48%15,294
Nov 13, 20251,073.151,096.951,060.671,066.351,064.62-1.27%18,155
Nov 12, 20251,082.241,093.941,074.171,080.061,078.310.19%21,284
Nov 11, 20251,094.731,109.221,061.361,077.971,076.22-1.93%33,602
Nov 10, 20251,056.801,115.511,056.801,099.201,097.424.74%32,770
Nov 7, 20251,039.421,052.821,019.271,049.491,047.791.18%20,873
Nov 6, 20251,041.821,044.001,022.091,037.271,035.59-0.03%24,009
Nov 5, 20251,038.831,052.881,031.001,037.611,035.930.43%24,062
Nov 4, 20251,034.281,040.061,015.501,033.191,031.51-0.32%26,148
Nov 3, 20251,012.131,037.24990.091,036.521,034.842.41%23,957
Oct 31, 20251,038.141,048.001,010.681,012.131,010.49-2.93%55,345
Oct 30, 20251,031.631,070.341,015.001,042.661,040.970.02%63,680
Oct 29, 20251,054.081,082.741,040.091,042.491,040.80-1.69%46,230
Oct 28, 20251,034.851,068.881,025.001,060.361,058.642.57%37,320
Oct 27, 20251,027.501,035.001,022.411,033.821,032.141.13%22,852
Oct 24, 20251,021.071,027.611,007.001,022.241,020.580.76%28,222
Oct 23, 20251,031.421,040.001,010.001,014.541,012.89-1.58%36,299
Oct 22, 20251,056.071,057.171,024.861,030.801,029.13-1.70%45,203
Oct 21, 20251,001.441,054.70995.941,048.671,046.974.72%45,370
Oct 20, 2025991.221,001.44974.001,001.44999.822.37%43,589
Oct 17, 2025951.72990.66947.00978.21976.622.99%53,465
Oct 16, 2025963.88964.88933.88949.84948.30-1.66%38,710
Oct 15, 2025975.96984.16958.20965.91962.55-0.64%44,081
Oct 14, 2025942.48973.59942.48972.10968.712.28%39,490