Graham Holdings Company Common Stock (GHC)

1,158.48
+0.52 (0.04%)
NYSE· Last Trade: Jul 13th, 2:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Graham Holdings Company Common Stock (GHC)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20261,161.271,178.121,151.091,158.4811,5241,158.48
7/09/20261,151.001,168.971,143.011,157.9621,8281,157.96
7/08/20261,150.881,177.121,137.351,158.7925,7711,158.79
7/07/20261,195.611,202.481,145.931,155.2423,5361,155.24
7/06/20261,182.031,197.941,155.001,183.8214,7341,183.82
7/02/20261,162.441,190.691,155.661,183.2718,5541,183.27
7/01/20261,139.001,183.221,139.001,169.9119,8011,169.91
6/30/20261,151.021,155.161,119.641,141.4219,5391,141.42
6/29/20261,151.201,164.221,143.121,153.8816,5791,153.88
6/26/20261,141.311,164.691,140.961,159.9654,5481,159.96
6/25/20261,170.001,180.001,128.021,137.6725,3381,137.67
6/24/20261,146.191,176.211,146.191,172.8615,9371,172.86
6/23/20261,139.501,154.761,129.971,148.5020,6651,148.50
6/22/20261,148.981,190.001,138.901,140.5316,1561,140.53
6/18/20261,129.471,156.081,119.121,144.6654,9551,144.66
6/17/20261,137.311,148.201,103.951,125.4321,1941,125.43
6/16/20261,142.821,156.731,130.031,146.1815,4451,146.18
6/15/20261,169.871,195.001,125.381,130.0325,8171,130.03
6/12/20261,158.891,177.091,155.001,174.1817,8911,174.18
6/11/20261,157.581,159.331,139.261,156.2112,0511,156.21
6/10/20261,150.841,173.321,145.481,146.7817,9681,146.78
6/09/20261,140.911,176.071,140.811,141.3015,0111,141.30
6/08/20261,132.531,146.001,130.311,133.8617,2171,133.86
6/05/20261,125.221,138.311,114.901,132.5313,3701,132.53
6/04/20261,113.631,127.501,107.321,115.9913,8861,115.99
6/03/20261,110.891,110.891,091.721,100.4712,9861,100.47
6/02/20261,099.511,111.781,097.801,106.1911,9201,106.19
6/01/20261,098.961,115.691,085.671,110.1313,1181,110.13
5/29/20261,130.001,130.001,096.681,097.2917,0541,097.29
5/28/20261,115.691,127.691,107.041,123.5211,2551,123.52
5/27/20261,111.241,120.761,094.371,114.0916,8881,114.09
5/26/20261,104.011,126.401,102.001,117.2814,4451,117.28
5/22/20261,103.321,124.801,095.001,104.6918,0421,104.69
5/21/20261,094.311,105.001,041.001,096.2130,9821,096.21
5/20/20261,101.581,118.361,095.001,103.7314,6721,103.73
5/19/20261,121.671,130.001,075.881,102.2513,4351,102.25
5/18/20261,090.881,130.001,090.881,118.9515,7091,118.95
5/15/20261,111.261,115.101,088.031,093.0011,4261,093.00
5/14/20261,123.801,130.001,102.441,108.6514,9821,108.65
5/13/20261,110.091,118.041,094.541,112.0717,9841,112.07
5/12/20261,108.121,121.071,097.001,109.9215,8651,109.92
5/11/20261,130.141,134.501,102.451,104.0314,1151,104.03
5/08/20261,139.071,146.511,129.131,136.3513,3471,136.35
5/07/20261,130.241,140.641,108.371,131.1015,4821,131.10
5/06/20261,142.101,154.781,114.781,122.6418,5201,122.64
5/05/20261,122.271,146.781,114.811,127.5214,0871,127.52
5/04/20261,126.741,148.211,118.901,119.8817,8161,119.88
5/01/20261,132.401,164.421,126.381,134.4215,1291,134.42
4/30/20261,069.091,142.921,069.091,122.5122,0761,122.51
4/29/20261,163.631,186.001,139.561,150.0015,9591,150.00
4/28/20261,171.691,189.341,164.741,177.0121,9791,177.01
4/27/20261,128.831,170.181,124.931,161.6425,8601,161.64
4/24/20261,128.601,147.281,118.241,127.8218,3631,127.82
4/23/20261,151.901,156.281,123.371,132.0022,1571,132.00
4/22/20261,148.111,156.831,138.641,154.0015,0341,154.00
4/21/20261,149.071,157.191,136.451,142.9215,6001,142.92
4/20/20261,150.831,163.681,148.911,151.2714,2381,151.27
4/17/20261,134.381,165.531,134.381,152.9316,7001,152.93
4/16/20261,120.931,126.471,112.181,122.7317,3541,122.73
4/15/20261,131.711,142.621,122.521,125.2815,6401,123.40
4/14/20261,096.131,147.941,096.131,136.4322,5571,134.53
4/13/20261,100.971,111.601,089.991,101.4714,5921,099.63