Home

Graham Holdings Company Common Stock (GHC)

1,012.13
-30.53 (-2.93%)
NYSE · Last Trade: Nov 1st, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graham Holdings Company Common Stock (GHC)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20251,038.141,048.001,010.681,012.1355,3431,012.13
10/30/20251,031.631,070.341,015.001,042.6663,6801,042.66
10/29/20251,054.081,082.731,040.091,042.4946,2301,042.49
10/28/20251,034.851,068.881,025.001,060.3637,3091,060.36
10/27/20251,027.501,035.001,022.411,033.8222,8521,033.82
10/24/20251,021.071,027.611,007.001,022.2428,2221,022.24
10/23/20251,031.421,040.001,010.001,014.5436,2991,014.54
10/22/20251,056.071,057.171,024.861,030.8045,2031,030.80
10/21/20251,001.441,054.69995.941,048.6745,3701,048.67
10/20/2025991.221,001.44974.001,001.4443,5891,001.44
10/17/2025951.72990.66947.00978.2153,465978.21
10/16/2025963.88964.88933.88949.8438,710949.84
10/15/2025975.96984.16958.20965.9144,081964.11
10/14/2025942.48973.59942.48972.1039,490970.29
10/13/2025966.51974.00929.75950.4453,892948.67
10/10/20251,011.841,022.59952.39953.4957,566951.71
10/09/20251,085.531,097.001,014.791,015.4899,0091,013.59
10/08/20251,103.680.001,077.651,089.2970,1791,087.26
10/07/20251,147.931,164.111,092.731,096.5147,7201,094.47
10/06/20251,160.461,175.411,151.071,152.1130,4481,149.96
10/03/20251,164.631,182.941,157.881,161.4155,8141,159.25
10/02/20251,147.721,167.661,140.211,159.4432,0331,157.28
10/01/20251,168.631,178.841,151.661,151.6628,8301,149.51
9/30/20251,177.071,189.461,165.211,177.3143,2831,175.12
9/29/20251,192.741,199.801,181.801,183.4653,1541,181.25
9/26/20251,164.651,187.141,164.651,184.8040,1071,182.59
9/25/20251,150.001,162.751,143.531,161.0634,6801,158.90
9/24/20251,163.491,174.491,154.811,156.0329,4101,153.88
9/23/20251,163.001,171.841,157.881,165.2424,8511,163.07
9/22/20251,147.001,165.901,138.021,161.4631,4441,159.30
9/19/20251,158.871,167.901,140.901,150.48124,4151,148.34
9/18/20251,154.021,163.751,143.311,159.9058,9081,157.74
9/17/20251,143.551,160.471,139.611,143.3166,3001,141.18
9/16/20251,163.971,200.001,136.781,139.5155,0041,137.39
9/15/20251,174.851,185.681,152.461,159.9252,4001,157.76
9/12/20251,170.731,181.001,155.001,174.6847,0151,172.49
9/11/20251,145.961,182.791,130.001,176.9031,3011,174.71
9/10/20251,125.001,139.581,125.001,138.8520,0521,136.73
9/09/20251,131.251,138.851,131.251,135.5314,6881,133.41
9/08/20251,118.001,140.701,118.001,140.7024,2731,138.57
9/05/20251,130.341,137.221,111.261,131.4421,5751,129.33
9/04/20251,104.001,129.981,091.341,128.2233,3571,126.12
9/03/20251,083.511,100.341,083.001,100.3429,2491,098.29
9/02/20251,073.251,088.961,067.001,088.9626,0461,086.93
8/29/20251,091.001,091.001,076.001,086.0530,7541,084.03
8/28/20251,090.381,093.571,077.001,092.9745,9881,090.93
8/27/20251,085.221,096.501,075.001,094.1931,0951,092.15
8/26/20251,088.161,098.001,088.161,090.8852,4141,088.85
8/25/20251,091.521,100.611,080.001,089.5734,1481,087.54
8/22/20251,081.001,103.221,072.001,095.9848,6861,093.94
8/21/20251,060.351,075.001,055.401,062.6340,7501,060.65
8/20/20251,078.721,079.001,062.651,067.9743,5901,065.98
8/19/20251,061.671,081.921,061.671,078.6924,4031,076.68
8/18/20251,064.311,070.391,053.911,063.0135,4021,061.03
8/15/20251,070.931,070.931,052.851,065.0942,8711,063.11
8/14/20251,048.211,063.971,048.211,063.9742,2421,061.99
8/13/20251,059.821,062.241,050.141,061.7049,4201,059.72
8/12/20251,001.001,048.481,000.231,048.0943,6811,046.14
8/11/2025974.04995.11969.19994.4825,899992.63
8/08/2025962.68978.96962.68973.3620,287971.55
8/07/2025970.05971.00958.01959.6026,487957.81
8/06/2025952.00966.00944.00965.8674,613964.06
8/05/2025944.90953.44933.00952.1758,261950.40
8/04/2025934.34939.50932.42937.5330,859935.78
8/01/2025952.12952.12917.48920.4242,074918.71