Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,177.01
+15.37 (1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20261,073.611,094.901,066.831,067.831,066.05-0.17%12,860
Feb 23, 20261,099.001,099.001,054.121,069.641,067.85-2.29%16,360
Feb 20, 20261,083.201,098.371,077.471,094.661,092.831.33%14,666
Feb 19, 20261,071.181,089.261,061.541,080.311,078.51-0.33%13,962
Feb 18, 20261,065.001,101.181,065.001,083.881,082.070.97%17,369
Feb 17, 20261,070.131,079.601,041.071,073.521,071.731.50%19,151
Feb 13, 20261,073.871,099.981,048.541,057.681,055.91-1.69%23,189
Feb 12, 20261,115.291,123.851,068.271,075.811,074.01-3.00%19,927
Feb 11, 20261,138.511,152.001,103.221,109.071,107.22-1.89%13,140
Feb 10, 20261,122.831,141.571,122.081,130.451,128.561.06%14,190
Feb 9, 20261,152.201,169.001,102.201,118.601,116.73-3.42%18,156
Feb 6, 20261,198.041,206.001,158.091,158.231,156.29-2.26%25,069
Feb 5, 20261,166.151,191.181,156.001,185.051,183.072.14%20,474
Feb 4, 20261,162.171,185.331,158.621,160.181,158.240.12%20,072
Feb 3, 20261,185.481,195.381,155.121,158.831,155.02-2.43%11,526
Feb 2, 20261,167.851,197.501,157.551,187.671,183.761.80%16,249
Jan 30, 20261,147.301,167.851,140.991,166.631,162.790.88%16,558
Jan 29, 20261,152.951,167.791,143.021,156.461,152.651.17%18,864
Jan 28, 20261,163.501,166.001,141.351,143.071,139.31-0.97%10,523
Jan 27, 20261,163.721,176.001,146.091,154.311,150.51-1.00%15,944
Jan 26, 20261,172.431,194.501,150.001,166.011,162.17-0.52%16,106
Jan 23, 20261,171.261,209.201,158.371,172.121,168.26-0.85%16,495
Jan 22, 20261,198.191,224.761,170.761,182.121,178.23-0.98%13,267
Jan 21, 20261,141.891,210.851,140.971,193.761,189.835.39%25,028
Jan 20, 20261,122.001,134.041,119.351,132.751,129.02-0.87%13,866
Jan 16, 20261,153.741,163.001,138.001,142.711,138.95-0.57%15,295
Jan 15, 20261,145.001,159.001,141.441,149.301,145.52-0.05%17,593
Jan 14, 20261,155.411,170.611,146.721,149.891,146.11-0.48%16,552
Jan 13, 20261,154.701,156.211,142.541,155.491,151.690.35%9,812
Jan 12, 20261,138.711,151.431,133.651,151.431,147.640.48%12,648
Jan 9, 20261,131.471,149.401,131.471,145.981,142.210.64%12,392
Jan 8, 20261,102.261,143.101,102.261,138.661,134.912.34%14,361
Jan 7, 20261,117.171,127.001,104.241,112.621,108.96-0.17%16,649
Jan 6, 20261,105.261,119.591,102.221,114.541,110.87-0.21%16,396
Jan 5, 20261,090.001,131.461,086.001,116.861,113.192.72%18,349
Jan 2, 20261,095.931,100.471,081.881,087.261,083.68-1.03%17,341
Dec 31, 20251,100.901,108.501,082.131,098.601,094.990.52%16,519
Dec 30, 20251,092.421,110.801,089.001,092.931,089.33-0.50%13,550
Dec 29, 20251,115.071,117.001,091.321,098.381,094.77-1.03%20,142
Dec 26, 20251,115.711,118.001,101.501,109.841,106.190.07%12,098
Dec 24, 20251,102.261,135.001,093.001,109.051,105.40-0.12%8,481
Dec 23, 20251,108.271,125.001,096.511,110.331,106.68-0.06%21,062
Dec 22, 20251,098.991,122.511,098.991,111.031,107.370.85%18,358
Dec 19, 20251,109.261,125.001,099.171,101.681,098.06-0.92%72,357
Dec 18, 20251,118.601,129.971,107.851,111.881,108.220.54%24,070
Dec 17, 20251,102.121,120.011,070.561,105.951,102.31-0.26%24,703
Dec 16, 20251,111.681,123.001,094.351,108.821,105.17-0.55%22,406
Dec 15, 20251,123.971,131.671,106.661,114.901,111.23-0.27%22,245
Dec 12, 20251,123.011,130.401,091.201,117.931,114.250.35%22,822
Dec 11, 20251,117.001,131.961,107.951,114.031,110.360.59%18,020
Dec 10, 20251,079.391,117.551,079.391,107.501,103.862.40%22,504
Dec 9, 20251,073.621,095.361,073.621,081.581,078.020.63%16,412
Dec 8, 20251,088.051,101.001,074.541,074.791,071.25-1.07%22,876
Dec 5, 20251,088.081,108.001,077.591,086.391,082.82-0.19%28,121
Dec 4, 20251,108.541,122.001,082.291,088.431,084.85-1.85%18,855
Dec 3, 20251,111.321,123.221,079.231,108.951,105.300.38%17,416