Graham Holdings Company Common Stock (GHC)

1,053.72
+0.51 (0.05%)
NYSE · Last Trade: Mar 2nd, 1:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graham Holdings Company Common Stock (GHC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261,055.001,084.081,046.171,053.2119,4021,053.21
2/26/20261,049.591,081.711,049.591,065.0721,4381,065.07
2/25/20261,065.411,070.071,043.351,051.2516,7251,051.25
2/24/20261,073.611,094.901,066.831,067.8312,8601,067.83
2/23/20261,099.001,099.001,054.121,069.6416,3601,069.64
2/20/20261,083.201,098.371,077.471,094.6614,6661,094.66
2/19/20261,071.181,089.261,061.541,080.3113,9621,080.31
2/18/20261,065.001,101.181,065.001,083.8817,3691,083.88
2/17/20261,070.131,079.601,041.071,073.5219,1511,073.52
2/13/20261,073.871,099.981,048.541,057.6823,1891,057.68
2/12/20261,115.291,123.851,068.271,075.8119,9271,075.81
2/11/20261,138.511,152.001,103.221,109.0713,1401,109.07
2/10/20261,122.831,141.571,122.071,130.4514,1901,130.45
2/09/20261,152.201,169.001,102.201,118.6018,1561,118.60
2/06/20261,198.041,206.001,158.091,158.2325,0691,158.23
2/05/20261,166.151,191.181,156.001,185.0520,4731,185.05
2/04/20261,162.171,185.331,158.621,160.1820,0721,160.18
2/03/20261,185.481,195.381,155.121,158.8311,5261,156.95
2/02/20261,167.851,197.501,157.551,187.6716,2491,185.74
1/30/20261,147.301,167.851,140.991,166.6316,5581,164.74
1/29/20261,152.951,167.791,143.021,156.4618,8641,154.58
1/28/20261,163.501,166.001,141.351,143.0710,5131,141.22
1/27/20261,163.721,176.001,146.091,154.3115,9441,152.44
1/26/20261,172.431,194.501,150.001,166.0116,1061,164.12
1/23/20261,171.261,209.201,158.371,172.1216,4951,170.22
1/22/20261,198.191,224.761,170.761,182.1213,2461,180.20
1/21/20261,141.891,210.851,140.971,193.7625,0281,191.82
1/20/20261,122.001,134.041,119.341,132.7513,8661,130.91
1/16/20261,153.741,163.001,138.001,142.7115,2951,140.86
1/15/20261,145.001,159.001,141.441,149.3017,5931,147.44
1/14/20261,155.411,170.601,146.721,149.8916,5521,148.02
1/13/20261,154.701,156.211,142.541,155.499,8121,153.62
1/12/20261,138.711,151.431,133.651,151.4312,6481,149.56
1/09/20261,131.471,149.401,131.471,145.9812,3921,144.12
1/08/20261,102.261,143.101,102.261,138.6614,3561,136.81
1/07/20261,117.171,127.001,104.241,112.6216,6491,110.81
1/06/20261,105.261,119.591,102.221,114.5416,3961,112.73
1/05/20261,090.001,131.451,086.001,116.8618,3491,115.05
1/02/20261,095.931,100.471,081.881,087.2617,3411,085.50
12/31/20251,100.901,108.501,082.131,098.6016,5191,096.82
12/30/20251,092.421,110.801,089.001,092.9313,5501,091.16
12/29/20251,115.071,117.001,091.321,098.3820,1421,096.60
12/26/20251,115.711,118.001,101.501,109.8412,0981,108.04
12/24/20251,102.261,135.001,093.001,109.058,4811,107.25
12/23/20251,108.271,125.001,096.511,110.3321,0621,108.53
12/22/20251,098.991,122.511,098.991,111.0318,3581,109.23
12/19/20251,109.261,125.001,099.171,101.6872,3571,099.89
12/18/20251,118.601,129.961,107.851,111.8824,0701,110.08
12/17/20251,102.121,120.011,070.561,105.9524,7031,104.16
12/16/20251,111.681,123.001,094.351,108.8222,4061,107.02
12/15/20251,123.971,131.671,106.661,114.9022,2451,113.09
12/12/20251,123.011,130.401,091.201,117.9322,8221,116.12
12/11/20251,117.001,131.961,107.951,114.0318,0201,112.22
12/10/20251,079.391,117.551,079.391,107.5022,5041,105.70
12/09/20251,073.621,095.351,073.621,081.5816,4121,079.83
12/08/20251,088.051,101.001,074.541,074.7921,4031,073.05
12/05/20251,088.081,108.001,077.591,086.3928,1211,084.63
12/04/20251,108.541,122.001,082.291,088.4318,8551,086.66
12/03/20251,111.321,123.221,079.231,108.9517,4161,107.15
12/02/20251,120.281,121.001,100.871,104.7214,1331,102.93