Graham Holdings Co. Class B GHC
NYSE · United States · Consumer Services
$1,134.67+6.84 (+0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,134.67 | +0.61% | $1,131.28 | $1,146.52 | $1,125.17 | 31.60K |
| 2026-09-29 | $1,127.83 | -1.07% | $1,130.81 | $1,140.00 | $1,125.15 | 25.10K |
| 2026-09-28 | $1,140.01 | -1.29% | $1,151.65 | $1,154.49 | $1,120.00 | 30.40K |
| 2026-09-25 | $1,154.89 | +0.86% | $1,144.46 | $1,157.75 | $1,134.01 | 29.70K |
| 2026-09-24 | $1,145.03 | -0.20% | $1,145.05 | $1,159.82 | $1,142.43 | 33.20K |
| 2026-09-23 | $1,147.27 | -0.24% | $1,146.94 | $1,154.80 | $1,138.31 | 34.20K |
| 2026-09-22 | $1,150.03 | +0.34% | $1,154.87 | $1,169.10 | $1,141.95 | 33.60K |
| 2026-09-21 | $1,146.11 | +0.23% | $1,148.16 | $1,155.44 | $1,136.01 | 28.80K |
| 2026-09-18 | $1,143.43 | +0.84% | $1,130.82 | $1,147.66 | $1,111.62 | 89.10K |
| 2026-09-17 | $1,133.91 | -0.08% | $1,146.00 | $1,147.10 | $1,125.71 | 26.80K |
| 2026-09-16 | $1,134.85 | -2.15% | $1,157.92 | $1,161.04 | $1,124.31 | 35.30K |
| 2026-09-15 | $1,159.75 | -0.67% | $1,170.79 | $1,172.35 | $1,149.82 | 37.70K |
| 2026-09-14 | $1,167.63 | +2.55% | $1,144.17 | $1,169.96 | $1,125.01 | 51.80K |
| 2026-09-11 | $1,138.57 | +0.16% | $1,144.83 | $1,145.78 | $1,131.67 | 34.00K |
| 2026-09-10 | $1,136.80 | +1.73% | $1,124.73 | $1,139.40 | $1,109.72 | 37.40K |
| 2026-09-09 | $1,117.45 | -0.91% | $1,110.54 | $1,123.06 | $1,104.32 | 34.90K |
| 2026-09-08 | $1,127.68 | -0.72% | $1,128.49 | $1,140.07 | $1,116.41 | 27.10K |
| 2026-09-04 | $1,135.89 | +1.16% | $1,116.01 | $1,136.82 | $1,115.63 | 31.70K |
| 2026-09-03 | $1,122.91 | +0.88% | $1,122.15 | $1,135.24 | $1,107.27 | 45.30K |
| 2026-09-02 | $1,113.13 | +1.38% | $1,106.24 | $1,127.90 | $1,102.27 | 41.20K |
| 2026-09-01 | $1,097.98 | -2.74% | $1,126.99 | $1,139.99 | $1,088.70 | 27.50K |
| 2026-08-31 | $1,128.89 | -2.78% | $1,163.11 | $1,163.11 | $1,126.50 | 37.00K |
| 2026-08-28 | $1,161.13 | +1.59% | $1,154.46 | $1,167.90 | $1,150.56 | 45.50K |
| 2026-08-27 | $1,142.92 | -1.75% | $1,155.50 | $1,165.05 | $1,142.91 | 44.80K |
| 2026-08-26 | $1,163.24 | -1.30% | $1,179.62 | $1,183.61 | $1,157.39 | 40.50K |
| 2026-08-25 | $1,178.62 | +0.28% | $1,173.49 | $1,189.64 | $1,159.96 | 30.10K |
| 2026-08-24 | $1,175.29 | +0.72% | $1,172.16 | $1,183.50 | $1,166.52 | 54.30K |
| 2026-08-21 | $1,166.93 | +1.25% | $1,158.50 | $1,222.59 | $1,141.48 | 40.80K |
| 2026-08-20 | $1,152.50 | -1.81% | $1,160.50 | $1,174.83 | $1,148.18 | 33.90K |
| 2026-08-19 | $1,173.75 | +0.04% | $1,177.87 | $1,198.50 | $1,172.34 | 22.90K |
| 2026-08-18 | $1,173.27 | +0.68% | $1,171.50 | $1,194.00 | $1,163.94 | 32.60K |
| 2026-08-17 | $1,165.29 | -2.18% | $1,184.44 | $1,194.09 | $1,118.22 | 34.80K |
| 2026-08-14 | $1,191.20 | +1.45% | $1,174.24 | $1,195.61 | $1,168.93 | 32.00K |
| 2026-08-13 | $1,174.23 | -1.11% | $1,197.86 | $1,206.32 | $1,168.54 | 27.40K |
| 2026-08-12 | $1,187.38 | +1.15% | $1,167.25 | $1,190.93 | $1,153.28 | 30.90K |
| 2026-08-11 | $1,173.83 | -0.33% | $1,188.90 | $1,192.90 | $1,165.86 | 34.60K |
| 2026-08-10 | $1,177.69 | -0.68% | $1,176.30 | $1,185.00 | $1,161.57 | 39.30K |
| 2026-08-07 | $1,185.71 | -0.79% | $1,193.87 | $1,208.25 | $1,174.83 | 20.80K |
| 2026-08-06 | $1,195.16 | -1.45% | $1,221.20 | $1,231.00 | $1,194.76 | 20.50K |
| 2026-08-05 | $1,212.77 | +0.21% | $1,215.32 | $1,223.99 | $1,201.57 | 20.40K |
| 2026-08-04 | $1,210.26 | -0.23% | $1,201.69 | $1,218.88 | $1,193.78 | 20.10K |
| 2026-08-03 | $1,213.07 | +0.79% | $1,217.04 | $1,241.71 | $1,191.71 | 19.00K |
| 2026-07-31 | $1,203.54 | -1.79% | $1,226.55 | $1,242.58 | $1,173.74 | 26.20K |
| 2026-07-30 | $1,225.52 | -0.68% | $1,252.47 | $1,262.35 | $1,198.00 | 24.70K |
| 2026-07-29 | $1,233.96 | +1.68% | $1,219.41 | $1,254.35 | $1,216.10 | 23.80K |
| 2026-07-28 | $1,213.52 | +2.95% | $1,192.11 | $1,221.23 | $1,187.43 | 21.40K |
| 2026-07-27 | $1,178.79 | +2.07% | $1,164.62 | $1,192.13 | $1,159.00 | 21.80K |
| 2026-07-24 | $1,154.88 | +1.03% | $1,155.54 | $1,162.10 | $1,143.92 | 18.80K |
| 2026-07-23 | $1,143.13 | -0.24% | $1,126.45 | $1,144.67 | $1,110.75 | 18.40K |
| 2026-07-22 | $1,145.90 | -0.50% | $1,150.12 | $1,161.66 | $1,136.51 | 19.00K |
| 2026-07-21 | $1,151.71 | -0.70% | $1,149.36 | $1,161.19 | $1,126.77 | 17.80K |
| 2026-07-20 | $1,159.84 | -1.53% | $1,178.31 | $1,179.47 | $1,147.13 | 17.30K |
| 2026-07-17 | $1,177.86 | -2.01% | $1,195.39 | $1,215.70 | $1,166.59 | 19.80K |
| 2026-07-16 | $1,202.05 | +1.83% | $1,187.00 | $1,206.46 | $1,183.33 | 20.90K |
| 2026-07-15 | $1,180.41 | +0.19% | $1,179.04 | $1,198.60 | $1,175.55 | 16.80K |
| 2026-07-14 | $1,178.12 | -0.52% | $1,177.34 | $1,182.57 | $1,154.41 | 16.30K |
| 2026-07-13 | $1,184.31 | +2.23% | $1,160.89 | $1,194.45 | $1,160.89 | 17.30K |
| 2026-07-10 | $1,158.48 | +0.04% | $1,161.27 | $1,178.12 | $1,151.09 | 11.50K |
| 2026-07-09 | $1,157.96 | -0.07% | $1,151.00 | $1,168.97 | $1,143.01 | 21.80K |
| 2026-07-08 | $1,158.79 | +0.31% | $1,150.88 | $1,177.12 | $1,137.35 | 25.80K |
| 2026-07-07 | $1,155.24 | -2.41% | $1,195.61 | $1,202.49 | $1,145.93 | 23.50K |
| 2026-07-06 | $1,183.82 | +0.05% | $1,182.03 | $1,197.94 | $1,155.00 | 14.70K |
| 2026-07-02 | $1,183.27 | +1.14% | $1,162.44 | $1,190.69 | $1,155.66 | 18.60K |
| 2026-07-01 | $1,169.91 | +2.50% | $1,139.00 | $1,183.22 | $1,139.00 | 19.80K |
| 2026-06-30 | $1,141.42 | -1.08% | $1,151.02 | $1,155.16 | $1,119.64 | 19.50K |
| 2026-06-29 | $1,153.88 | -0.52% | $1,151.20 | $1,164.22 | $1,143.12 | 16.60K |
| 2026-06-26 | $1,159.96 | +1.96% | $1,141.31 | $1,164.69 | $1,140.96 | 54.50K |
| 2026-06-25 | $1,137.67 | -3.00% | $1,170.00 | $1,180.00 | $1,128.02 | 25.30K |
| 2026-06-24 | $1,172.86 | +2.12% | $1,146.19 | $1,176.21 | $1,146.19 | 15.90K |
| 2026-06-23 | $1,148.50 | +0.70% | $1,139.50 | $1,154.76 | $1,129.97 | 20.70K |
| 2026-06-22 | $1,140.53 | -0.36% | $1,148.98 | $1,190.00 | $1,138.90 | 16.10K |
| 2026-06-18 | $1,144.66 | +1.71% | $1,129.47 | $1,156.08 | $1,119.12 | 55.00K |
| 2026-06-17 | $1,125.43 | -1.81% | $1,137.31 | $1,148.20 | $1,103.95 | 21.20K |
| 2026-06-16 | $1,146.18 | +1.43% | $1,142.82 | $1,156.73 | $1,130.03 | 15.40K |
| 2026-06-15 | $1,130.03 | -3.76% | $1,169.87 | $1,195.00 | $1,125.38 | 25.80K |
| 2026-06-12 | $1,174.18 | +1.55% | $1,158.89 | $1,177.09 | $1,155.00 | 17.90K |
| 2026-06-11 | $1,156.21 | +0.82% | $1,157.58 | $1,159.33 | $1,139.26 | 12.10K |
| 2026-06-10 | $1,146.78 | +0.48% | $1,150.84 | $1,173.32 | $1,145.48 | 18.00K |
| 2026-06-09 | $1,141.30 | +0.66% | $1,140.91 | $1,176.07 | $1,132.51 | 15.00K |
| 2026-06-08 | $1,133.86 | +0.12% | $1,132.53 | $1,146.00 | $1,130.31 | 17.10K |
| 2026-06-05 | $1,132.53 | +1.48% | $1,125.22 | $1,138.31 | $1,114.90 | 13.40K |
| 2026-06-04 | $1,115.99 | +1.41% | $1,113.63 | $1,127.50 | $1,107.32 | 13.90K |
| 2026-06-03 | $1,100.47 | -0.52% | $1,110.89 | $1,110.89 | $1,091.72 | 13.00K |
| 2026-06-02 | $1,106.19 | -0.35% | $1,099.51 | $1,111.78 | $1,097.80 | 11.90K |
| 2026-06-01 | $1,110.13 | +1.17% | $1,098.96 | $1,115.69 | $1,085.67 | 13.10K |
| 2026-05-29 | $1,097.29 | -2.33% | $1,130.00 | $1,130.00 | $1,096.68 | 17.10K |
| 2026-05-28 | $1,123.52 | +0.85% | $1,115.69 | $1,127.69 | $1,107.04 | 11.30K |
| 2026-05-27 | $1,114.09 | -0.29% | $1,111.24 | $1,120.76 | $1,094.37 | 16.90K |
| 2026-05-26 | $1,117.28 | +1.14% | $1,104.01 | $1,126.40 | $1,102.00 | 14.40K |
| 2026-05-22 | $1,104.69 | +0.77% | $1,103.32 | $1,124.80 | $1,095.00 | 18.00K |