Graham Holdings Company - GHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,083.2	1,094.66	1,094.66	1,098.37	1,077.47	14,666
February 19, 2026	1,071.18	1,080.31	1,080.31	1,089.26	1,061.54	14,000
February 18, 2026	1,065	1,083.88	1,083.88	1,101.18	1,065	17,400
February 17, 2026	1,070.13	1,073.52	1,073.52	1,079.6	1,041.07	19,200
February 13, 2026	1,073.87	1,057.68	1,057.68	1,099.98	1,048.54	23,200
February 12, 2026	1,115.29	1,075.81	1,075.81	1,123.85	1,068.27	19,927
February 11, 2026	1,138.51	1,109.07	1,109.07	1,152	1,103.22	13,140
February 10, 2026	1,122.83	1,130.45	1,130.45	1,141.57	1,122.08	14,190
February 09, 2026	1,152.2	1,118.6	1,118.6	1,169	1,102.2	18,200
February 06, 2026	1,198.04	1,158.23	1,158.23	1,206	1,158.09	25,100
February 05, 2026	1,166.15	1,185.05	1,185.05	1,191.18	1,156	20,500
February 04, 2026	1,162.17	1,160.18	1,160.18	1,185.33	1,158.62	20,072
February 03, 2026	1,185.48	1,158.83	1,156.95	1,195.38	1,155.12	11,526
February 02, 2026	1,167.85	1,187.67	1,187.67	1,197.5	1,157.55	16,249
January 30, 2026	1,147.3	1,166.63	1,166.63	1,167.85	1,140.99	16,600
January 29, 2026	1,152.95	1,156.46	1,156.46	1,167.79	1,143.02	18,900
January 28, 2026	1,163.5	1,143.07	1,143.07	1,166	1,141.35	10,523
January 27, 2026	1,163.72	1,154.31	1,154.31	1,176	1,146.09	15,944
January 26, 2026	1,172.43	1,166.01	1,166.01	1,194.5	1,150	16,106
January 23, 2026	1,171.26	1,172.12	1,172.12	1,209.2	1,158.37	16,500
January 22, 2026	1,198.19	1,182.12	1,182.12	1,224.76	1,170.76	13,267
January 21, 2026	1,141.89	1,193.76	1,193.76	1,210.85	1,140.97	25,028
January 20, 2026	1,122	1,132.75	1,132.75	1,134.04	1,119.35	13,900
January 16, 2026	1,153.74	1,142.71	1,142.71	1,163	1,138	15,300
January 15, 2026	1,145	1,149.3	1,149.3	1,159	1,141.44	17,600
January 14, 2026	1,155.41	1,149.89	1,149.89	1,170.61	1,146.72	16,600
January 13, 2026	1,154.7	1,155.49	1,155.49	1,156.21	1,142.54	6,826
January 12, 2026	1,138.71	1,151.43	1,151.43	1,151.43	1,133.65	12,648
January 09, 2026	1,131.47	1,145.98	1,145.98	1,149.4	1,131.47	12,400
January 08, 2026	1,102.26	1,138.66	1,138.66	1,143.1	1,102.26	9,493
January 07, 2026	1,117.17	1,112.62	1,112.62	1,127	1,104.24	16,649
January 06, 2026	1,105.26	1,114.54	1,114.54	1,119.59	1,102.22	16,400
January 05, 2026	1,090	1,116.86	1,116.86	1,131.46	1,086	18,349
January 02, 2026	1,095.93	1,087.26	1,087.26	1,100.47	1,081.88	17,341
December 31, 2025	1,100.9	1,098.6	1,098.6	1,108.5	1,082.13	16,519
December 30, 2025	1,092.42	1,092.93	1,092.93	1,110.8	1,089	13,600
December 29, 2025	1,115.07	1,098.38	1,098.38	1,117	1,091.32	20,142
December 26, 2025	1,115.71	1,109.84	1,109.84	1,118	1,101.5	12,098
December 24, 2025	1,102.26	1,109.05	1,109.05	1,135	1,093	8,500
December 23, 2025	1,108.27	1,110.33	1,110.33	1,125	1,096.51	21,100
December 22, 2025	1,098.99	1,111.03	1,111.03	1,122.51	1,098.99	18,400
December 19, 2025	1,109.26	1,101.68	1,101.68	1,125	1,099.17	72,400
December 18, 2025	1,118.6	1,111.88	1,111.88	1,129.96	1,107.85	24,100
December 17, 2025	1,102.12	1,105.95	1,105.95	1,120.01	1,070.56	24,703
December 16, 2025	1,111.68	1,108.82	1,108.82	1,123	1,094.35	22,406
December 15, 2025	1,123.97	1,114.9	1,114.9	1,131.67	1,106.66	22,245
December 12, 2025	1,123.01	1,117.93	1,117.93	1,130.4	1,091.2	22,822
December 11, 2025	1,117	1,114.03	1,114.03	1,131.96	1,107.95	18,020
December 10, 2025	1,079.39	1,107.5	1,107.5	1,117.55	1,079.39	22,504
December 09, 2025	1,073.62	1,081.58	1,081.58	1,095.36	1,073.62	16,412
December 08, 2025	1,088.05	1,074.79	1,074.79	1,101	1,074.54	22,876
December 05, 2025	1,088.08	1,086.39	1,086.39	1,108	1,077.59	28,121
December 04, 2025	1,108.54	1,090.58	1,090.58	1,122	1,082.29	13,649
December 03, 2025	1,111.32	1,108.95	1,108.95	1,123.22	1,079.23	17,416
December 02, 2025	1,120.28	1,104.72	1,104.72	1,121	1,100.87	14,133
December 01, 2025	1,090.2	1,108.03	1,108.03	1,114.55	1,090.2	17,130
November 28, 2025	1,098.47	1,106.5	1,106.5	1,106.86	1,086.16	14,400
November 26, 2025	1,083.88	1,091.55	1,091.55	1,104	1,083.88	20,200
November 25, 2025	1,062.19	1,089	1,089	1,096.04	1,062.19	18,126
November 24, 2025	1,078.36	1,062.42	1,062.42	1,090	1,053.79	22,900

Graham Holdings Company (GHC) NYSE