Graham Holdings Company (GHC)
NYSE: GHC · Real-Time Price · USD
958.87
-7.41 (-0.77%)
Jun 27, 2025, 4:00 PM - Market closed
Graham Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 967.00 | 971.99 | 949.92 | 958.87 | 958.87 | -0.77% | 96,643 |
| Jun 26, 2025 | 947.29 | 966.28 | 947.29 | 966.28 | 966.28 | 2.24% | 63,518 |
| Jun 25, 2025 | 949.53 | 952.29 | 939.23 | 945.14 | 945.14 | -0.49% | 68,840 |
| Jun 24, 2025 | 977.43 | 980.22 | 949.69 | 949.76 | 949.76 | -1.98% | 62,233 |
| Jun 23, 2025 | 945.50 | 968.98 | 945.50 | 968.98 | 968.98 | 1.93% | 62,455 |
| Jun 20, 2025 | 960.39 | 964.77 | 950.53 | 950.61 | 950.61 | -0.61% | 140,019 |
| Jun 18, 2025 | 947.99 | 966.05 | 947.99 | 956.41 | 956.41 | 0.68% | 74,917 |
| Jun 17, 2025 | 949.50 | 957.62 | 948.68 | 949.93 | 949.93 | -0.91% | 78,613 |
| Jun 16, 2025 | 944.90 | 960.91 | 944.00 | 958.67 | 958.67 | 2.12% | 72,296 |
| Jun 13, 2025 | 937.54 | 953.13 | 933.00 | 938.78 | 938.78 | -1.05% | 106,634 |
| Jun 12, 2025 | 947.00 | 960.20 | 945.00 | 948.70 | 948.70 | -0.87% | 68,219 |
| Jun 11, 2025 | 958.46 | 962.51 | 953.76 | 957.05 | 957.05 | 0.19% | 49,751 |
| Jun 10, 2025 | 947.10 | 958.67 | 946.50 | 955.24 | 955.24 | 0.98% | 40,446 |
| Jun 9, 2025 | 958.00 | 958.00 | 944.24 | 946.00 | 946.00 | -1.53% | 71,682 |
| Jun 6, 2025 | 970.00 | 976.96 | 953.30 | 960.65 | 960.65 | 0.34% | 49,587 |
| Jun 5, 2025 | 963.49 | 963.49 | 948.00 | 957.38 | 957.38 | 0.07% | 27,582 |
| Jun 4, 2025 | 965.20 | 965.20 | 956.75 | 956.75 | 956.75 | -0.87% | 24,742 |
| Jun 3, 2025 | 947.98 | 967.74 | 947.05 | 965.19 | 965.19 | 1.32% | 21,628 |
| Jun 2, 2025 | 944.00 | 952.65 | 938.11 | 952.65 | 952.65 | -0.18% | 25,305 |
| May 30, 2025 | 942.00 | 959.96 | 940.52 | 954.41 | 954.41 | 1.14% | 41,346 |
| May 29, 2025 | 928.95 | 943.99 | 928.95 | 943.68 | 943.68 | 1.55% | 19,990 |
| May 28, 2025 | 935.61 | 940.77 | 929.28 | 929.28 | 929.28 | -0.52% | 15,117 |
| May 27, 2025 | 927.30 | 944.54 | 920.85 | 934.13 | 934.13 | 1.38% | 30,160 |
| May 23, 2025 | 908.50 | 925.22 | 908.50 | 921.42 | 921.42 | 0.03% | 17,611 |
| May 22, 2025 | 927.00 | 936.96 | 920.17 | 921.17 | 921.17 | -1.48% | 23,366 |
| May 21, 2025 | 943.94 | 953.50 | 933.08 | 934.98 | 934.98 | -2.33% | 21,705 |
| May 20, 2025 | 951.69 | 962.23 | 951.00 | 957.27 | 957.27 | -0.31% | 22,275 |
| May 19, 2025 | 959.70 | 960.51 | 958.52 | 960.28 | 960.28 | -0.13% | 16,401 |
| May 16, 2025 | 963.04 | 963.04 | 956.99 | 961.56 | 961.56 | - | 20,077 |
| May 15, 2025 | 961.88 | 975.06 | 959.46 | 961.56 | 961.56 | -0.96% | 12,950 |
| May 14, 2025 | 976.34 | 976.34 | 963.91 | 970.86 | 970.86 | -1.48% | 17,972 |
| May 13, 2025 | 983.23 | 993.50 | 983.23 | 985.47 | 985.47 | -0.25% | 15,870 |
| May 12, 2025 | 1,002.00 | 1,015.00 | 984.64 | 987.93 | 987.93 | 1.79% | 24,766 |
| 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 |