Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
987.93
+17.38 (1.79%)
At close: May 12, 2025, 4:00 PM
987.93
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1,002.00 | 1,015.00 | 984.64 | 987.93 | - | 1.79% | 24,557 |
| May 9, 2025 | 972.73 | 973.16 | 963.21 | 970.55 | 970.55 | -0.42% | 13,350 |
| May 8, 2025 | 966.76 | 981.02 | 964.31 | 974.61 | 974.61 | 1.08% | 21,054 |
| May 7, 2025 | 963.00 | 970.03 | 960.33 | 964.23 | 964.23 | 0.93% | 29,230 |
| May 6, 2025 | 928.37 | 961.38 | 928.37 | 955.35 | 955.35 | 1.47% | 21,841 |
| May 5, 2025 | 935.60 | 948.20 | 935.60 | 941.54 | 941.54 | -0.49% | 20,301 |
| May 2, 2025 | 926.69 | 949.82 | 924.60 | 946.22 | 946.22 | 2.89% | 26,185 |
| May 1, 2025 | 914.73 | 926.52 | 906.03 | 919.62 | 919.62 | -0.05% | 46,834 |
| Apr 30, 2025 | 922.71 | 922.71 | 894.25 | 920.05 | 920.05 | -0.78% | 29,232 |
| Apr 29, 2025 | 920.90 | 929.80 | 913.76 | 927.31 | 927.31 | 0.49% | 22,075 |
| Apr 28, 2025 | 917.40 | 926.53 | 917.40 | 922.77 | 922.77 | 0.85% | 23,353 |
| Apr 25, 2025 | 907.94 | 916.93 | 905.00 | 915.00 | 915.00 | -0.30% | 19,322 |
| Apr 24, 2025 | 926.32 | 932.00 | 913.85 | 917.74 | 917.74 | -0.37% | 34,511 |
| Apr 23, 2025 | 925.22 | 931.36 | 915.33 | 921.11 | 921.11 | 1.47% | 26,891 |
| Apr 22, 2025 | 891.97 | 916.85 | 888.40 | 907.78 | 907.78 | 3.56% | 30,926 |
| Apr 21, 2025 | 900.00 | 900.00 | 876.27 | 876.56 | 876.56 | -3.47% | 23,300 |
| Apr 17, 2025 | 914.26 | 916.69 | 903.51 | 908.10 | 908.10 | -0.76% | 33,083 |
| Apr 16, 2025 | 910.00 | 923.99 | 906.01 | 915.07 | 913.26 | -0.38% | 27,325 |
| Apr 15, 2025 | 918.00 | 925.62 | 914.99 | 918.59 | 916.77 | 0.32% | 19,359 |
| Apr 14, 2025 | 924.70 | 924.70 | 907.52 | 915.62 | 913.81 | 0.61% | 16,723 |
| Apr 11, 2025 | 908.00 | 940.35 | 906.25 | 910.05 | 908.25 | 0.29% | 31,513 |
| Apr 10, 2025 | 918.41 | 918.41 | 891.70 | 907.38 | 905.59 | -2.97% | 30,103 |
| Apr 9, 2025 | 885.27 | 947.00 | 877.00 | 935.14 | 933.29 | 5.78% | 33,117 |
| Apr 8, 2025 | 910.00 | 919.00 | 882.25 | 884.02 | 882.27 | -0.61% | 29,451 |
| Apr 7, 2025 | 898.00 | 918.19 | 875.60 | 889.43 | 887.67 | -3.73% | 33,278 |
| Apr 4, 2025 | 911.00 | 950.03 | 911.00 | 923.93 | 922.10 | -2.26% | 38,410 |
| Apr 3, 2025 | 970.00 | 970.00 | 935.19 | 945.25 | 943.38 | -5.81% | 36,810 |
| Apr 2, 2025 | 969.15 | 1,003.53 | 969.15 | 1,003.53 | 1,001.55 | 2.90% | 37,059 |
| Apr 1, 2025 | 965.00 | 978.06 | 963.88 | 975.24 | 973.31 | 1.50% | 28,794 |
| Mar 31, 2025 | 950.99 | 967.40 | 950.99 | 960.86 | 958.96 | 0.84% | 24,709 |
| Mar 28, 2025 | 947.00 | 952.89 | 947.00 | 952.89 | 951.01 | -2.08% | 14,238 |
| Mar 27, 2025 | 969.72 | 973.17 | 965.26 | 973.17 | 971.25 | 0.04% | 12,558 |
| Mar 26, 2025 | 968.18 | 973.75 | 966.34 | 972.75 | 970.83 | 1.52% | 21,646 |
| Mar 25, 2025 | 974.67 | 974.67 | 957.08 | 958.20 | 956.30 | -1.28% | 26,007 |
| Mar 24, 2025 | 951.60 | 980.12 | 951.60 | 970.65 | 968.73 | 3.28% | 20,053 |
| Mar 21, 2025 | 947.66 | 947.75 | 935.42 | 939.81 | 937.95 | -2.21% | 90,190 |
| Mar 20, 2025 | 953.55 | 964.21 | 946.59 | 961.05 | 959.15 | -0.38% | 22,159 |
| Mar 19, 2025 | 950.60 | 964.67 | 947.11 | 964.67 | 962.76 | 2.81% | 17,907 |
| Mar 18, 2025 | 929.37 | 940.77 | 929.37 | 938.31 | 936.45 | -0.06% | 18,230 |
| Mar 17, 2025 | 927.22 | 944.45 | 927.22 | 938.85 | 936.99 | 0.62% | 22,696 |
| Mar 14, 2025 | 923.11 | 938.49 | 923.11 | 933.05 | 931.20 | 3.68% | 19,705 |
| Mar 13, 2025 | 922.28 | 922.28 | 897.74 | 899.89 | 898.11 | -1.60% | 15,124 |
| Mar 12, 2025 | 910.00 | 919.37 | 903.60 | 914.49 | 912.68 | 0.54% | 17,364 |
| Mar 11, 2025 | 905.37 | 915.98 | 902.68 | 909.62 | 907.82 | -0.11% | 12,099 |
| Mar 10, 2025 | 927.13 | 927.13 | 910.58 | 910.60 | 908.80 | -2.54% | 25,967 |
| Mar 7, 2025 | 937.19 | 946.76 | 917.76 | 934.33 | 932.48 | -0.93% | 18,298 |
| Mar 6, 2025 | 947.89 | 953.01 | 935.61 | 943.10 | 941.23 | -1.16% | 19,774 |
| Mar 5, 2025 | 953.68 | 956.82 | 950.66 | 954.19 | 952.30 | 0.47% | 20,809 |
| Mar 4, 2025 | 955.60 | 969.41 | 946.50 | 949.76 | 947.88 | -1.79% | 20,284 |
| Mar 3, 2025 | 974.31 | 981.50 | 964.10 | 967.08 | 965.17 | -1.70% | 17,601 |