NYSE : GHC
Graham Holdings Company — Price history
Consumer Staples · Education & Training Services · United States
Last price 1168.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Graham Holdings Company (GHC) closed at 1168.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1170.79 | 1185.72 | 1160.87 | 1168.51 | 32,075 | +0.56% |
| 2026-10-29 | 1166.09 | 1172.265 | 1143.01 | 1162.04 | 28,509 | -0.69% |
| 2026-10-28 | 1184.8 | 1187.05 | 1162.945 | 1170.09 | 34,461 | -1.40% |
| 2026-10-27 | 1193.18 | 1202.49 | 1184.49 | 1186.71 | 27,755 | -0.88% |
| 2026-10-26 | 1221.55 | 1227.3 | 1189.53 | 1197.2 | 21,755 | -1.34% |
| 2026-10-23 | 1223.92 | 1235.49 | 1213.14 | 1213.48 | 24,384 | -2.11% |
| 2026-10-22 | 1225.95 | 1241.65 | 1209.516 | 1239.59 | 21,860 | +1.32% |
| 2026-10-21 | 1225.14 | 1233.29 | 1217.22 | 1223.43 | 18,927 | -0.18% |
| 2026-10-20 | 1216.84 | 1235.84 | 1215.91 | 1225.68 | 28,071 | +1.28% |
| 2026-10-19 | 1199.25 | 1211.5 | 1196.38 | 1210.21 | 18,623 | +0.58% |
| 2026-10-16 | 1207 | 1220.5 | 1196.15 | 1203.26 | 21,753 | +0.38% |
| 2026-10-15 | 1194 | 1220.96 | 1185.41 | 1198.75 | 28,420 | +1.21% |
| 2026-10-14 | 1168.28 | 1188 | 1166.54 | 1186.33 | 21,068 | +1.05% |
| 2026-10-13 | 1189.77 | 1193.889 | 1171.825 | 1173.98 | 29,739 | -0.27% |
| 2026-10-12 | 1170 | 1187.3 | 1169 | 1177.21 | 19,042 | +0.35% |
| 2026-10-09 | 1188.71 | 1194.08 | 1168.66 | 1173.16 | 19,218 | -0.97% |
| 2026-10-08 | 1168.84 | 1197.468 | 1164.42 | 1184.62 | 27,000 | +1.28% |
| 2026-10-07 | 1125.64 | 1177.72 | 1125.64 | 1169.6 | 34,053 | +1.03% |
| 2026-10-06 | 1160.91 | 1165.27 | 1147.95 | 1157.67 | 22,782 | +0.20% |
| 2026-10-05 | 1145.04 | 1165.6 | 1142.76 | 1155.36 | 26,016 | +0.50% |
| 2026-10-02 | 1155 | 1162.7 | 1141.66 | 1149.61 | 24,788 | -0.15% |
| 2026-10-01 | 1142.55 | 1152.69 | 1125.5 | 1151.29 | 28,138 | +1.46% |
| 2026-09-30 | 1131.28 | 1146.515 | 1125.17 | 1134.67 | 31,850 | +0.61% |
| 2026-09-29 | 1130.81 | 1140 | 1125.15 | 1127.83 | 25,403 | -1.07% |
| 2026-09-28 | 1151.65 | 1154.49 | 1120 | 1140.01 | 31,096 | -1.29% |
| 2026-09-25 | 1144.46 | 1157.75 | 1134.005 | 1154.89 | 29,698 | +0.86% |
| 2026-09-24 | 1145.05 | 1159.82 | 1142.43 | 1145.03 | 33,649 | -0.20% |
| 2026-09-23 | 1146.94 | 1154.796 | 1138.31 | 1147.27 | 34,779 | -0.24% |
| 2026-09-22 | 1154.87 | 1169.1 | 1141.945 | 1150.03 | 34,500 | +0.34% |
| 2026-09-21 | 1148.16 | 1155.44 | 1136.01 | 1146.11 | 29,502 | +0.23% |
| 2026-09-18 | 1130.82 | 1147.66 | 1111.622 | 1143.43 | 89,768 | +0.84% |
| 2026-09-17 | 1146 | 1147.1 | 1125.71 | 1133.91 | 26,849 | -0.08% |
| 2026-09-16 | 1157.92 | 1161.035 | 1124.31 | 1134.85 | 35,589 | -2.15% |
| 2026-09-15 | 1170.79 | 1172.35 | 1149.815 | 1159.75 | 38,745 | -0.67% |
| 2026-09-14 | 1144.17 | 1169.96 | 1125.01 | 1167.63 | 53,697 | +2.55% |
| 2026-09-11 | 1144.83 | 1145.777 | 1131.67 | 1138.57 | 34,612 | +0.16% |
| 2026-09-10 | 1124.73 | 1139.397 | 1109.72 | 1136.8 | 41,030 | +1.73% |
| 2026-09-09 | 1110.54 | 1123.06 | 1104.315 | 1117.45 | 38,701 | -0.91% |
| 2026-09-08 | 1128.49 | 1140.065 | 1116.41 | 1127.68 | 27,129 | -0.72% |
| 2026-09-04 | 1116.01 | 1136.82 | 1115.63 | 1135.89 | 32,961 | +1.16% |
| 2026-09-03 | 1122.15 | 1135.24 | 1107.27 | 1122.91 | 46,084 | +0.88% |
| 2026-09-02 | 1106.24 | 1127.9 | 1102.265 | 1113.13 | 43,213 | +1.38% |
| 2026-09-01 | 1126.99 | 1139.99 | 1088.704 | 1097.98 | 27,534 | -2.74% |
| 2026-08-31 | 1163.11 | 1163.11 | 1126.504 | 1128.89 | 37,048 | -2.78% |
| 2026-08-28 | 1154.46 | 1167.9 | 1150.56 | 1161.13 | 45,816 | +1.59% |
| 2026-08-27 | 1155.5 | 1165.05 | 1142.91 | 1142.92 | 44,850 | -1.75% |
| 2026-08-26 | 1179.62 | 1183.61 | 1157.39 | 1163.24 | 40,520 | -1.30% |
| 2026-08-25 | 1173.49 | 1189.64 | 1159.96 | 1178.62 | 30,281 | +0.28% |
| 2026-08-24 | 1172.16 | 1183.5 | 1166.52 | 1175.29 | 59,825 | +0.72% |
| 2026-08-21 | 1158.5 | 1222.59 | 1141.48 | 1166.93 | 40,856 | +1.25% |
| 2026-08-20 | 1160.5 | 1174.83 | 1148.18 | 1152.5 | 33,900 | -1.81% |
| 2026-08-19 | 1177.87 | 1198.5 | 1172.335 | 1173.75 | 22,893 | +0.04% |
| 2026-08-18 | 1171.5 | 1194 | 1163.935 | 1173.27 | 32,611 | +0.68% |
| 2026-08-17 | 1184.44 | 1194.09 | 1118.215 | 1165.29 | 34,919 | -2.18% |
| 2026-08-14 | 1174.24 | 1195.61 | 1168.93 | 1191.2 | 32,012 | +1.45% |
| 2026-08-13 | 1197.86 | 1206.316 | 1168.54 | 1174.23 | 27,394 | -1.11% |
| 2026-08-12 | 1167.25 | 1190.93 | 1153.275 | 1187.38 | 30,870 | +1.15% |
| 2026-08-11 | 1188.9 | 1192.9 | 1165.86 | 1173.83 | 34,569 | -0.33% |
| 2026-08-10 | 1176.3 | 1185 | 1161.57 | 1177.69 | 39,317 | -0.68% |
| 2026-08-07 | 1193.87 | 1208.25 | 1174.825 | 1185.71 | 20,789 | -0.79% |
| 2026-08-06 | 1221.2 | 1231 | 1194.76 | 1195.16 | 20,531 | -1.45% |
| 2026-08-05 | 1215.32 | 1223.99 | 1201.572 | 1212.77 | 20,359 | +0.21% |
| 2026-08-04 | 1201.69 | 1218.88 | 1193.78 | 1210.26 | 20,103 | -0.23% |
| 2026-08-03 | 1217.04 | 1241.71 | 1191.71 | 1213.07 | 18,960 | +0.79% |
| 2026-07-31 | 1226.55 | 1242.58 | 1173.74 | 1203.54 | 26,244 | -1.79% |
| 2026-07-30 | 1252.47 | 1262.345 | 1198 | 1225.52 | 24,735 | -0.68% |
| 2026-07-29 | 1219.41 | 1254.35 | 1216.1 | 1233.96 | 23,751 | +1.68% |
| 2026-07-28 | 1192.11 | 1221.23 | 1187.43 | 1213.52 | 21,403 | +2.95% |
| 2026-07-27 | 1164.62 | 1192.125 | 1159 | 1178.79 | 21,842 | +2.07% |
| 2026-07-24 | 1155.54 | 1162.1 | 1143.92 | 1154.88 | 18,829 | +1.03% |
| 2026-07-23 | 1126.45 | 1144.665 | 1110.75 | 1143.13 | 18,701 | -0.24% |
| 2026-07-22 | 1150.12 | 1161.66 | 1136.505 | 1145.9 | 19,018 | -0.50% |
| 2026-07-21 | 1149.36 | 1161.185 | 1126.77 | 1151.71 | 17,823 | -0.70% |
| 2026-07-20 | 1178.31 | 1179.47 | 1147.125 | 1159.84 | 17,332 | -1.53% |
| 2026-07-17 | 1195.39 | 1215.7 | 1166.59 | 1177.86 | 19,801 | -2.01% |
| 2026-07-16 | 1187 | 1206.46 | 1183.325 | 1202.05 | 20,906 | +2.00% |
| 2026-07-15 | 1179.04 | 1198.595 | 1175.55 | 1180.41 | 16,812 | +0.19% |
| 2026-07-14 | 1177.34 | 1182.565 | 1154.41 | 1178.12 | 16,282 | -0.52% |
| 2026-07-13 | 1160.89 | 1194.45 | 1160.89 | 1184.31 | 17,312 | +2.23% |
| 2026-07-10 | 1161.27 | 1178.123 | 1151.09 | 1158.48 | 11,523 | +0.04% |
| 2026-07-09 | 1151 | 1168.97 | 1143.01 | 1157.96 | 21,828 | -0.07% |
| 2026-07-08 | 1150.88 | 1177.12 | 1137.35 | 1158.79 | 25,770 | +0.31% |
| 2026-07-07 | 1195.61 | 1202.485 | 1145.93 | 1155.24 | 23,536 | -2.41% |
| 2026-07-06 | 1182.03 | 1197.94 | 1155 | 1183.82 | 14,734 | +0.05% |
| 2026-07-02 | 1162.44 | 1190.685 | 1155.655 | 1183.27 | 18,554 | +1.14% |
| 2026-07-01 | 1139 | 1183.22 | 1139 | 1169.91 | 19,801 | +2.50% |
| 2026-06-30 | 1151.02 | 1155.16 | 1119.635 | 1141.42 | 19,538 | -1.08% |
| 2026-06-29 | 1151.2 | 1164.22 | 1143.12 | 1153.88 | 16,579 | -0.52% |
| 2026-06-26 | 1141.31 | 1164.69 | 1140.96 | 1159.96 | 54,547 | +1.96% |
| 2026-06-25 | 1170 | 1180 | 1128.02 | 1137.67 | 25,338 | -3.00% |
| 2026-06-24 | 1146.19 | 1176.21 | 1146.19 | 1172.86 | 15,935 | +2.12% |
| 2026-06-23 | 1139.5 | 1154.755 | 1129.97 | 1148.5 | 20,665 | +0.70% |
| 2026-06-22 | 1148.98 | 1189.997 | 1138.9 | 1140.53 | 16,164 | -0.36% |
| 2026-06-18 | 1129.47 | 1156.08 | 1119.12 | 1144.66 | 54,955 | +1.71% |
| 2026-06-17 | 1137.31 | 1148.201 | 1103.947 | 1125.43 | 21,194 | -1.81% |
| 2026-06-16 | 1142.82 | 1156.73 | 1130.03 | 1146.18 | 15,444 | +1.43% |
| 2026-06-15 | 1169.87 | 1195 | 1125.38 | 1130.03 | 25,816 | -3.76% |
| 2026-06-12 | 1158.89 | 1177.09 | 1155 | 1174.18 | 17,891 | +1.55% |
| 2026-06-11 | 1157.58 | 1159.33 | 1139.26 | 1156.21 | 12,051 | +0.82% |
| 2026-06-10 | 1150.84 | 1173.32 | 1145.48 | 1146.78 | 17,967 | +0.48% |
| 2026-06-09 | 1140.91 | 1176.07 | 1132.51 | 1141.3 | 15,011 | +0.66% |
| 2026-06-08 | 1132.53 | 1146 | 1130.31 | 1133.86 | 17,216 | +0.12% |
| 2026-06-05 | 1125.22 | 1138.31 | 1114.9 | 1132.53 | 13,370 | +1.48% |
| 2026-06-04 | 1113.63 | 1127.5 | 1107.32 | 1115.99 | 13,885 | +1.41% |
| 2026-06-03 | 1110.89 | 1110.89 | 1091.72 | 1100.47 | 12,986 | -0.52% |
| 2026-06-02 | 1099.51 | 1111.775 | 1097.8 | 1106.19 | 11,920 | -0.35% |
| 2026-06-01 | 1098.96 | 1115.685 | 1085.67 | 1110.13 | 13,117 | +1.17% |
| 2026-05-29 | 1130 | 1130 | 1096.68 | 1097.29 | 17,053 | -2.33% |
| 2026-05-28 | 1115.69 | 1127.69 | 1107.04 | 1123.52 | 11,254 | +0.85% |
| 2026-05-27 | 1111.24 | 1120.755 | 1094.373 | 1114.09 | 16,887 | -0.29% |
| 2026-05-26 | 1104.01 | 1126.4 | 1102 | 1117.28 | 14,444 | +1.14% |
| 2026-05-22 | 1103.32 | 1124.8 | 1095 | 1104.69 | 18,042 | +0.77% |
| 2026-05-21 | 1094.31 | 1105 | 1041 | 1096.21 | 30,981 | -0.68% |
| 2026-05-20 | 1101.58 | 1118.36 | 1095 | 1103.73 | 14,671 | +0.13% |
| 2026-05-19 | 1121.67 | 1130 | 1075.88 | 1102.25 | 13,434 | -1.49% |
| 2026-05-18 | 1090.88 | 1130 | 1090.88 | 1118.95 | 15,709 | +2.37% |
| 2026-05-15 | 1111.26 | 1115.1 | 1088.03 | 1093 | 11,425 | -1.41% |
| 2026-05-14 | 1123.8 | 1130 | 1102.435 | 1108.65 | 14,981 | -0.31% |
| 2026-05-13 | 1110.09 | 1118.04 | 1094.54 | 1112.07 | 17,984 | +0.19% |
| 2026-05-12 | 1108.12 | 1121.07 | 1097 | 1109.92 | 15,864 | +0.53% |