Graham Holdings Company - GHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	937.53	925.93	925.93	937.53	925.93	45,400
July 08, 2025	913.33	929.74	929.74	933.91	913	46,514
July 07, 2025	948.67	913.33	913.33	951.1	912	57,029
July 03, 2025	959.1	952.62	952.62	959.4	949.39	22,900
July 02, 2025	966.9	951.31	951.31	966.9	946.18	61,500
July 01, 2025	936.82	962.35	962.35	972.15	936.82	55,158
June 30, 2025	962.84	946.17	946.17	965.1	944.79	62,236
June 27, 2025	967	958.87	958.87	971.99	949.92	96,643
June 26, 2025	947.29	966.28	966.28	966.28	947.29	63,518
June 25, 2025	949.53	945.14	945.14	952.29	939.23	68,840
June 24, 2025	977.43	949.76	949.76	980.22	949.69	62,233
June 23, 2025	945.5	968.98	968.98	968.98	945.5	62,500
June 20, 2025	960.39	950.61	950.61	964.77	950.53	140,019
June 18, 2025	947.99	956.41	956.41	966.05	947.99	74,917
June 17, 2025	949.5	949.93	949.93	957.62	948.68	78,613
June 16, 2025	944.9	958.67	958.67	960.91	944	72,300
June 13, 2025	937.54	938.78	938.78	953.13	933	106,574
June 12, 2025	947	948.7	948.7	960.2	945	68,219
June 11, 2025	958.46	957.05	957.05	962.51	953.76	49,800
June 10, 2025	947.1	955.24	955.24	958.67	946.5	40,446
June 09, 2025	958	946	946	958	944.24	71,682
June 06, 2025	970	960.65	960.65	976.96	953.3	49,600
June 05, 2025	963.49	957.38	957.38	963.49	948	27,600
June 04, 2025	965.2	956.75	956.75	965.2	956.75	24,742
June 03, 2025	947.98	965.19	965.19	967.74	947.05	21,628
June 02, 2025	944	952.65	952.65	952.65	938.11	25,305
May 30, 2025	942	954.41	954.41	959.96	940.52	41,346
May 29, 2025	928.95	943.68	943.68	943.99	928.95	20,000

Graham Holdings Company (GHC) NYSE