Graham Holdings Company Common Stock (GHC)

1,203.26
+4.51 (0.38%)
NYSE · Last Trade: Oct 17th, 6:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graham Holdings Company Common Stock (GHC)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20261,207.001,220.501,196.151,203.2622,2671,203.26
10/15/20261,194.001,220.961,185.411,198.7530,9141,198.75
10/14/20261,168.281,188.001,166.541,186.3323,2281,184.45
10/13/20261,189.771,193.891,171.821,173.9827,3841,172.12
10/12/20261,170.001,187.301,169.001,177.2119,0401,175.34
10/09/20261,188.711,194.081,168.661,173.1619,2191,171.30
10/08/20261,168.841,197.471,164.421,184.6226,9981,182.74
10/07/20261,125.641,177.721,125.641,169.6034,0461,167.75
10/06/20261,160.911,165.271,147.951,157.6722,7791,155.84
10/05/20261,145.041,165.601,142.761,155.3625,6711,153.53
10/02/20261,155.001,162.701,141.661,149.6124,7891,147.79
10/01/20261,142.551,152.691,125.501,151.2928,1361,149.47
9/30/20261,131.281,146.521,125.171,134.6731,6411,132.87
9/29/20261,130.811,140.001,125.151,127.8325,4021,126.04
9/28/20261,151.651,154.491,120.001,140.0131,0941,138.20
9/25/20261,144.461,157.751,134.011,154.8929,6991,153.06
9/24/20261,145.051,159.821,142.431,145.0333,2401,143.22
9/23/20261,146.941,154.801,138.311,147.2734,3591,145.45
9/22/20261,154.871,169.101,141.941,150.0334,2761,148.21
9/21/20261,148.161,155.441,136.011,146.1129,4701,144.29
9/18/20261,130.821,147.661,111.621,143.4389,7691,141.62
9/17/20261,146.001,147.101,125.711,133.9126,8461,132.11
9/16/20261,157.921,161.041,124.311,134.8535,5861,133.05
9/15/20261,170.791,172.351,149.811,159.7538,7381,157.91
9/14/20261,144.171,169.961,125.011,167.6353,7111,165.78
9/11/20261,144.831,145.781,131.671,138.5734,7441,136.77
9/10/20261,124.731,139.401,109.721,136.8039,4261,135.00
9/09/20261,110.541,123.061,104.311,117.4537,0801,115.68
9/08/20261,128.491,140.061,116.411,127.6827,1261,125.89
9/04/20261,116.011,136.821,115.631,135.8932,9621,134.09
9/03/20261,122.151,135.241,107.271,122.9146,0771,121.13
9/02/20261,106.241,127.901,102.271,113.1342,7821,111.37
9/01/20261,126.991,139.991,088.701,097.9827,5341,096.24
8/31/20261,163.111,163.111,126.501,128.8937,0531,127.10
8/28/20261,154.461,167.901,150.561,161.1345,8171,159.29
8/27/20261,155.501,165.051,142.911,142.9244,8001,141.11
8/26/20261,179.621,183.611,157.391,163.2440,5201,161.40
8/25/20261,173.491,189.641,159.961,178.6230,2271,176.75
8/24/20261,172.161,183.501,166.521,175.2958,0891,173.43
8/21/20261,158.501,222.591,141.481,166.9340,8561,165.08
8/20/20261,160.501,174.831,148.181,152.5033,3061,150.67
8/19/20261,177.871,198.501,172.331,173.7522,8921,171.89
8/18/20261,171.501,194.001,163.941,173.2732,6101,171.41
8/17/20261,184.441,194.091,118.221,165.2934,8271,163.44
8/14/20261,174.241,195.611,168.931,191.2032,0121,189.31
8/13/20261,197.861,206.321,168.541,174.2327,3931,172.37
8/12/20261,167.251,190.931,153.281,187.3831,4401,185.50
8/11/20261,188.901,192.901,165.861,173.8334,5681,171.97
8/10/20261,176.301,185.001,161.571,177.6939,3171,175.82
8/07/20261,193.871,208.251,174.821,185.7120,7901,183.83
8/06/20261,221.201,231.001,194.761,195.1620,5311,193.27
8/05/20261,215.321,223.991,201.571,212.7720,3591,210.85
8/04/20261,201.691,218.881,193.781,210.2620,1021,208.34
8/03/20261,217.041,241.711,191.711,213.0718,9591,211.15
7/31/20261,226.551,242.581,173.741,203.5426,2441,201.63
7/30/20261,252.471,262.341,198.001,225.5224,7341,223.58
7/29/20261,219.411,254.351,216.101,233.9623,7501,232.00
7/28/20261,192.111,221.231,187.431,213.5221,4021,211.60
7/27/20261,164.621,192.121,159.001,178.7921,8411,176.92
7/24/20261,155.541,162.101,143.921,154.8818,8301,153.05
7/23/20261,126.451,144.671,110.751,143.1318,6031,141.32
7/22/20261,150.121,161.661,136.511,145.9019,0171,144.08
7/21/20261,149.361,161.191,126.771,151.7117,8211,149.88
7/20/20261,178.311,179.471,147.121,159.8417,3311,158.00
7/17/20261,195.391,215.701,166.591,177.8619,8011,175.99