Graham Holdings Company - GHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1,147.72	1,159.44	1,159.44	1,167.66	1,140.21	32,033
October 01, 2025	1,168.63	1,151.66	1,151.66	1,178.84	1,151.66	28,830
September 30, 2025	1,177.07	1,177.31	1,177.31	1,189.46	1,165.21	43,300
September 29, 2025	1,192.74	1,183.46	1,183.46	1,199.8	1,181.8	53,200
September 26, 2025	1,164.65	1,184.8	1,184.8	1,187.14	1,164.65	39,512
September 25, 2025	1,150	1,161.06	1,161.06	1,162.75	1,143.53	34,700
September 24, 2025	1,163.49	1,156.03	1,156.03	1,174.49	1,154.81	29,410
September 23, 2025	1,163	1,165.24	1,165.24	1,171.84	1,157.88	24,900
September 22, 2025	1,147	1,161.46	1,161.46	1,165.9	1,138.02	31,444
September 19, 2025	1,158.87	1,150.48	1,150.48	1,167.9	1,140.9	124,415
September 18, 2025	1,154.02	1,159.9	1,159.9	1,163.75	1,143.31	58,908
September 17, 2025	1,143.55	1,143.31	1,143.31	1,160.47	1,139.61	66,300
September 16, 2025	1,163.97	1,139.51	1,139.51	1,200	1,136.78	54,841
September 15, 2025	1,174.85	1,159.92	1,159.92	1,185.68	1,152.46	52,386
September 12, 2025	1,170.73	1,174.68	1,174.68	1,181	1,155	47,015
September 11, 2025	1,145.96	1,176.9	1,176.9	1,182.79	1,130	31,301
September 10, 2025	1,125	1,138.85	1,138.85	1,139.58	1,125	20,100
September 09, 2025	1,131.25	1,135.53	1,135.53	1,138.85	1,131.25	14,700
September 08, 2025	1,118	1,140.7	1,140.7	1,140.7	1,118	24,273
September 05, 2025	1,130.34	1,131.44	1,131.44	1,137.22	1,111.26	21,600
September 04, 2025	1,104	1,128.22	1,128.22	1,129.98	1,091.34	33,400
September 03, 2025	1,083.51	1,100.34	1,100.34	1,100.34	1,083	29,249
September 02, 2025	1,073.25	1,088.96	1,088.96	1,088.96	1,067	26,046
August 29, 2025	1,091	1,086.05	1,086.05	1,091	1,076	30,800
August 28, 2025	1,090.38	1,092.97	1,092.97	1,093.57	1,077	46,000
August 27, 2025	1,085.22	1,094.19	1,094.19	1,096.5	1,075	31,100
August 26, 2025	1,088.16	1,090.88	1,090.88	1,098	1,088.16	52,414
August 25, 2025	1,091.52	1,089.57	1,089.57	1,100.61	1,080	34,148
August 22, 2025	1,081	1,095.98	1,095.98	1,103.22	1,072	48,700
August 21, 2025	1,060.35	1,062.63	1,062.63	1,075	1,055.4	40,750
August 20, 2025	1,078.72	1,067.97	1,067.97	1,079	1,062.65	43,600
August 19, 2025	1,061.67	1,078.69	1,078.69	1,081.92	1,061.67	24,405
August 18, 2025	1,064.31	1,063.01	1,063.01	1,070.39	1,053.91	35,402
August 15, 2025	1,070.93	1,065.09	1,065.09	1,070.93	1,052.86	42,900
August 14, 2025	1,048.21	1,063.97	1,063.97	1,063.97	1,048.21	42,242
August 13, 2025	1,059.82	1,061.7	1,061.7	1,062.24	1,050.14	49,436
August 12, 2025	1,001	1,048.09	1,048.09	1,048.48	1,000.23	43,700
August 11, 2025	974.04	994.48	994.48	995.11	969.19	25,900
August 08, 2025	962.68	973.36	973.36	978.96	962.68	20,300
August 07, 2025	970.05	959.6	959.6	971	958.01	26,500
August 06, 2025	952	965.86	965.86	966	944	74,615
August 05, 2025	944.9	952.17	952.17	953.44	933	58,261
August 04, 2025	934.34	937.53	937.53	939.51	932.42	30,900
August 01, 2025	952.12	920.42	920.42	952.12	917.48	42,074
July 31, 2025	941.83	954.18	954.18	965	933.79	109,300
July 30, 2025	931.65	952.59	952.59	966.85	931.65	77,823
July 29, 2025	919.83	924.04	924.04	924.68	919.12	29,200
July 28, 2025	915.65	914.53	914.53	921.94	909.94	30,100
July 25, 2025	908.39	918.76	918.76	918.76	908.39	27,100
July 24, 2025	906.2	904.31	904.31	910	900	28,995
July 23, 2025	899.05	912.19	912.19	913.15	894.45	43,100
July 22, 2025	887.42	895.5	895.5	899.1	887.42	21,329
July 21, 2025	899.96	882.65	882.65	912.13	882.21	28,300
July 18, 2025	902.51	896.35	896.35	902.51	894.51	21,525
July 17, 2025	889.67	900.29	900.29	904.75	889.67	23,400
July 16, 2025	897.14	894.5	892.7	911.81	887.98	38,450
July 15, 2025	932.07	898.2	896.39	932.07	898.2	32,755
July 14, 2025	917.72	927.41	925.54	927.89	911	34,816
July 11, 2025	919.99	921.47	919.62	923.31	916.06	24,400
July 10, 2025	924.13	927.01	925.14	934	923.58	42,041

Graham Holdings Company (GHC) NYSE