Graham Holdings Company Common Stock (GHC)
1,014.54
-16.26 (-1.58%)
NYSE · Last Trade: Oct 24th, 1:07 AM EDT
Historical Prices For Graham Holdings Company Common Stock (GHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1,031.42 | 1,040.00 | 1,010.00 | 1,014.54 | 36,299 | 1,014.54 |
| 10/22/2025 | 1,056.07 | 1,057.17 | 1,024.86 | 1,030.80 | 45,203 | 1,030.80 |
| 10/21/2025 | 1,001.44 | 1,054.69 | 995.94 | 1,048.67 | 45,370 | 1,048.67 |
| 10/20/2025 | 991.22 | 1,001.44 | 974.00 | 1,001.44 | 43,589 | 1,001.44 |
| 10/17/2025 | 951.72 | 990.66 | 947.00 | 978.21 | 53,465 | 978.21 |
| 10/16/2025 | 963.88 | 964.88 | 933.88 | 949.84 | 38,710 | 949.84 |
| 10/15/2025 | 975.96 | 984.16 | 958.20 | 965.91 | 44,081 | 965.91 |
| 10/14/2025 | 942.48 | 973.59 | 942.48 | 972.10 | 39,490 | 972.10 |
| 10/13/2025 | 966.51 | 974.00 | 929.75 | 950.44 | 53,892 | 950.44 |
| 10/10/2025 | 1,011.84 | 1,022.59 | 952.39 | 953.49 | 57,566 | 953.49 |
| 10/09/2025 | 1,085.53 | 1,097.00 | 1,014.79 | 1,015.48 | 99,009 | 1,015.48 |
| 10/08/2025 | 1,103.68 | 1,110.00 | 1,077.65 | 1,089.29 | 70,179 | 1,089.29 |
| 10/07/2025 | 1,147.93 | 1,164.11 | 1,092.73 | 1,096.51 | 47,720 | 1,096.51 |
| 10/06/2025 | 1,160.46 | 1,175.41 | 1,151.07 | 1,152.11 | 30,448 | 1,152.11 |
| 10/03/2025 | 1,164.63 | 1,182.94 | 1,157.88 | 1,161.41 | 55,814 | 1,161.41 |
| 10/02/2025 | 1,147.72 | 1,167.66 | 1,140.21 | 1,159.44 | 32,033 | 1,159.44 |
| 10/01/2025 | 1,168.63 | 1,178.84 | 1,151.66 | 1,151.66 | 28,830 | 1,151.66 |
| 9/30/2025 | 1,177.07 | 1,189.46 | 1,165.21 | 1,177.31 | 43,283 | 1,177.31 |
| 9/29/2025 | 1,192.74 | 1,199.80 | 1,181.80 | 1,183.46 | 53,154 | 1,183.46 |
| 9/26/2025 | 1,164.65 | 1,187.14 | 1,164.65 | 1,184.80 | 40,107 | 1,184.80 |
| 9/25/2025 | 1,150.00 | 1,162.75 | 1,143.53 | 1,161.06 | 34,680 | 1,161.06 |
| 9/24/2025 | 1,163.49 | 1,174.49 | 1,154.81 | 1,156.03 | 29,410 | 1,156.03 |
| 9/23/2025 | 1,163.00 | 1,171.84 | 1,157.88 | 1,165.24 | 24,851 | 1,165.24 |
| 9/22/2025 | 1,147.00 | 1,165.90 | 1,138.02 | 1,161.46 | 31,444 | 1,161.46 |
| 9/19/2025 | 1,158.87 | 1,167.90 | 1,140.90 | 1,150.48 | 124,415 | 1,150.48 |
| 9/18/2025 | 1,154.02 | 1,163.75 | 1,143.31 | 1,159.90 | 58,908 | 1,159.90 |
| 9/17/2025 | 1,143.55 | 1,160.47 | 1,139.61 | 1,143.31 | 66,300 | 1,143.31 |
| 9/16/2025 | 1,163.97 | 1,200.00 | 1,136.78 | 1,139.51 | 55,004 | 1,139.51 |
| 9/15/2025 | 1,174.85 | 1,185.68 | 1,152.46 | 1,159.92 | 52,400 | 1,159.92 |
| 9/12/2025 | 1,170.73 | 1,181.00 | 1,155.00 | 1,174.68 | 47,015 | 1,174.68 |
| 9/11/2025 | 1,145.96 | 1,182.79 | 1,130.00 | 1,176.90 | 31,301 | 1,176.90 |
| 9/10/2025 | 1,125.00 | 1,139.58 | 1,125.00 | 1,138.85 | 20,052 | 1,138.85 |
| 9/09/2025 | 1,131.25 | 1,138.85 | 1,131.25 | 1,135.53 | 14,688 | 1,135.53 |
| 9/08/2025 | 1,118.00 | 1,140.70 | 1,118.00 | 1,140.70 | 24,273 | 1,140.70 |
| 9/05/2025 | 1,130.34 | 1,137.22 | 1,111.26 | 1,131.44 | 21,575 | 1,131.44 |
| 9/04/2025 | 1,104.00 | 1,129.98 | 1,091.34 | 1,128.22 | 33,357 | 1,128.22 |
| 9/03/2025 | 1,083.51 | 1,100.34 | 1,083.00 | 1,100.34 | 29,249 | 1,100.34 |
| 9/02/2025 | 1,073.25 | 1,088.96 | 1,067.00 | 1,088.96 | 26,046 | 1,088.96 |
| 8/29/2025 | 1,091.00 | 1,091.00 | 1,076.00 | 1,086.05 | 30,754 | 1,086.05 |
| 8/28/2025 | 1,090.38 | 1,093.57 | 1,077.00 | 1,092.97 | 45,988 | 1,092.97 |
| 8/27/2025 | 1,085.22 | 1,096.50 | 1,075.00 | 1,094.19 | 31,095 | 1,094.19 |
| 8/26/2025 | 1,088.16 | 1,098.00 | 1,088.16 | 1,090.88 | 52,414 | 1,090.88 |
| 8/25/2025 | 1,091.52 | 1,100.61 | 1,080.00 | 1,089.57 | 34,148 | 1,089.57 |
| 8/22/2025 | 1,081.00 | 1,103.22 | 1,072.00 | 1,095.98 | 48,686 | 1,095.98 |
| 8/21/2025 | 1,060.35 | 1,075.00 | 1,055.40 | 1,062.63 | 40,750 | 1,062.63 |
| 8/20/2025 | 1,078.72 | 1,079.00 | 1,062.65 | 1,067.97 | 43,590 | 1,067.97 |
| 8/19/2025 | 1,061.67 | 1,081.92 | 1,061.67 | 1,078.69 | 24,403 | 1,078.69 |
| 8/18/2025 | 1,064.31 | 1,070.39 | 1,053.91 | 1,063.01 | 35,402 | 1,063.01 |
| 8/15/2025 | 1,070.93 | 1,070.93 | 1,052.85 | 1,065.09 | 42,871 | 1,065.09 |
| 8/14/2025 | 1,048.21 | 1,063.97 | 1,048.21 | 1,063.97 | 42,242 | 1,063.97 |
| 8/13/2025 | 1,059.82 | 1,062.24 | 1,050.14 | 1,061.70 | 49,420 | 1,061.70 |
| 8/12/2025 | 1,001.00 | 1,048.48 | 1,000.23 | 1,048.09 | 43,681 | 1,048.09 |
| 8/11/2025 | 974.04 | 995.11 | 969.19 | 994.48 | 25,899 | 994.48 |
| 8/08/2025 | 962.68 | 978.96 | 962.68 | 973.36 | 20,287 | 973.36 |
| 8/07/2025 | 970.05 | 971.00 | 958.01 | 959.60 | 26,487 | 959.60 |
| 8/06/2025 | 952.00 | 966.00 | 944.00 | 965.86 | 74,613 | 965.86 |
| 8/05/2025 | 944.90 | 953.44 | 933.00 | 952.17 | 58,261 | 952.17 |
| 8/04/2025 | 934.34 | 939.50 | 932.42 | 937.53 | 30,859 | 937.53 |
| 8/01/2025 | 952.12 | 952.12 | 917.48 | 920.42 | 42,074 | 920.42 |
| 7/31/2025 | 941.83 | 965.00 | 933.79 | 954.18 | 109,294 | 954.18 |
| 7/30/2025 | 931.65 | 966.85 | 931.65 | 952.59 | 77,823 | 952.59 |
| 7/29/2025 | 919.83 | 924.68 | 919.12 | 924.04 | 29,182 | 924.04 |
| 7/28/2025 | 915.65 | 921.94 | 909.94 | 914.53 | 30,052 | 914.53 |
| 7/25/2025 | 908.39 | 918.76 | 908.39 | 918.76 | 27,054 | 918.76 |
| 7/24/2025 | 906.20 | 910.00 | 900.00 | 904.31 | 28,995 | 904.31 |