Skip to main content
Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
1,065.09
+1.12 (0.11%)
At close: Aug 15, 2025, 4:00 PM
1,084.08
+18.99 (1.78%)
After-hours: Aug 15, 2025, 7:30 PM EDT

Graham Holdings Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251,070.931,070.931,052.861,065.091,065.090.11%42,871
Aug 14, 20251,048.211,063.971,048.211,063.971,063.970.21%42,242
Aug 13, 20251,059.821,062.241,050.141,061.701,061.701.30%49,436
Aug 12, 20251,001.001,048.481,000.231,048.091,048.095.39%43,684
Aug 11, 2025974.04995.11969.19994.48994.482.17%25,899
Aug 8, 2025962.68978.96962.68973.36973.361.43%20,287
Aug 7, 2025970.05971.00958.01959.60959.60-0.65%26,487
Aug 6, 2025952.00966.00944.00965.86965.861.44%74,615
Aug 5, 2025944.90953.44933.00952.17952.171.56%58,261
Aug 4, 2025934.34939.51932.42937.53937.531.86%30,862
Aug 1, 2025952.12952.12917.48920.42920.42-3.54%42,074
Jul 31, 2025941.83965.00933.79954.18954.180.17%109,294
Jul 30, 2025931.65966.85931.65952.59952.593.09%77,823
Jul 29, 2025919.83924.68919.12924.04924.041.04%29,182
Jul 28, 2025915.65921.94909.94914.53914.53-0.46%30,052
Jul 25, 2025908.39918.76908.39918.76918.761.60%27,054
Jul 24, 2025906.20910.00900.00904.31904.31-0.86%28,995
Jul 23, 2025899.05913.15894.45912.19912.191.86%43,079
Jul 22, 2025887.42899.10887.42895.50895.501.46%26,790
Jul 21, 2025899.96912.13882.21882.65882.65-1.53%28,264
Jul 18, 2025902.51902.51894.51896.35896.35-0.44%21,525
Jul 17, 2025889.67904.75889.67900.29900.290.65%23,354
Jul 16, 2025897.14911.81887.98894.50892.72-0.41%38,450
Jul 15, 2025932.07932.07898.20898.20896.41-3.15%32,755
Jul 14, 2025917.72927.89911.00927.41925.560.64%34,816
Jul 11, 2025919.99923.31916.07921.47919.63-0.60%24,384
Jul 10, 2025924.13934.00923.58927.01925.160.12%42,041
Jul 9, 2025937.53937.53925.93925.93924.08-0.41%45,373
Jul 8, 2025913.33933.91913.00929.74927.891.80%46,514
Jul 7, 2025948.67951.10912.00913.33911.51-4.12%57,029
Jul 3, 2025959.10959.40949.39952.62950.720.14%22,896
Jul 2, 2025966.90966.90946.18951.31949.41-1.15%61,485
Jul 1, 2025936.82972.15936.82962.35960.431.71%55,158
Jun 30, 2025962.84965.10944.79946.17944.28-1.32%62,236
Jun 27, 2025967.00971.99949.92958.87956.96-0.77%96,643
Jun 26, 2025947.29966.28947.29966.28964.352.24%63,518
Jun 25, 2025949.53952.29939.23945.14943.25-0.49%68,840
Jun 24, 2025977.43980.22949.69949.76947.87-1.98%62,233
Jun 23, 2025945.50968.98945.50968.98967.051.93%62,455
Jun 20, 2025960.39964.77950.53950.61948.71-0.61%140,019
Jun 18, 2025947.99966.05947.99956.41954.500.68%74,917
Jun 17, 2025949.50957.62948.68949.93948.04-0.91%78,613
Jun 16, 2025944.90960.91944.00958.67956.762.12%72,296
Jun 13, 2025937.54953.13933.00938.78936.91-1.05%106,634
Jun 12, 2025947.00960.20945.00948.70946.81-0.87%68,219
Jun 11, 2025958.46962.51953.76957.05955.140.19%49,751
Jun 10, 2025947.10958.67946.50955.24953.330.98%40,446
Jun 9, 2025958.00958.00944.24946.00944.11-1.53%71,682
Jun 6, 2025970.00976.96953.30960.65958.730.34%49,587
Jun 5, 2025963.49963.49948.00957.38955.470.07%27,582