ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Graham Holdings Company Common Stock (NY:GHC)

1,060.83 +3.57 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2026 1058 1069 1055 1061 16,495 +3.57(+0.34%)
Mar 31, 2026 1060 1069 1048 1057 18,715 +7.42(+0.71%)
Mar 30, 2026 1061 1069 1042 1050 20,950 -0.72(-0.07%)
Mar 27, 2026 1065 1067 1047 1051 16,281 -19.60(-1.83%)
Mar 26, 2026 1064 1079 1064 1070 14,467 -0.07(-0.01%)
Mar 25, 2026 1077 1092 1064 1070 15,921 +7.65(+0.72%)
Mar 24, 2026 1055 1068 1052 1063 23,176 -0.25(-0.02%)
Mar 23, 2026 1059 1090 1059 1063 21,146 +25.96(+2.50%)
Mar 20, 2026 1059 1063 1035 1037 82,031 -27.47(-2.58%)
Mar 19, 2026 1055 1073 1051 1064 21,662 +3.99(+0.38%)
Mar 18, 2026 1066 1077 1058 1060 23,733 -17.66(-1.64%)
Mar 17, 2026 1059 1084 1059 1078 19,531 +22.38(+2.12%)
Mar 16, 2026 1070 1070 1049 1056 16,916 -0.93(-0.09%)
Mar 13, 2026 1049 1060 1042 1057 13,860 +10.74(+1.03%)
Mar 12, 2026 1033 1049 1025 1046 18,389 -3.22(-0.31%)
Mar 11, 2026 1052 1071 1036 1049 19,847 -7.02(-0.66%)
Mar 10, 2026 1076 1084 1051 1056 18,850 -21.47(-1.99%)
Mar 09, 2026 1040 1082 1040 1078 19,592 +8.81(+0.82%)
Mar 06, 2026 1044 1069 1035 1069 21,796 +3.87(+0.36%)
Mar 05, 2026 1068 1076 1050 1065 18,653 -12.53(-1.16%)
Mar 04, 2026 1048 1080 1048 1077 18,624 +31.81(+3.04%)
Mar 03, 2026 1025 1064 1025 1046 26,312 -3.62(-0.35%)
Mar 02, 2026 1043 1058 1016 1049 21,111 -4.02(-0.38%)
Feb 27, 2026 1055 1084 1046 1053 19,402 -11.86(-1.11%)
Feb 26, 2026 1050 1082 1050 1065 21,438 +13.82(+1.31%)
Feb 25, 2026 1065 1070 1043 1051 16,725 -16.58(-1.55%)
Feb 24, 2026 1074 1095 1067 1068 12,860 -1.81(-0.17%)
Feb 23, 2026 1099 1099 1054 1070 16,360 -25.02(-2.29%)
Feb 20, 2026 1083 1098 1077 1095 14,666 +14.35(+1.33%)
Feb 19, 2026 1071 1089 1062 1080 13,962 -3.57(-0.33%)
Feb 18, 2026 1065 1101 1065 1084 17,369 +10.36(+0.97%)
Feb 17, 2026 1070 1080 1041 1074 19,151 +15.84(+1.50%)
Feb 13, 2026 1074 1100 1049 1058 23,189 -18.13(-1.69%)
Feb 12, 2026 1115 1124 1068 1076 19,927 -33.26(-3.00%)
Feb 11, 2026 1139 1152 1103 1109 13,140 -21.38(-1.89%)
Feb 10, 2026 1123 1142 1122 1130 14,190 +11.85(+1.06%)
Feb 09, 2026 1152 1169 1102 1119 18,156 -39.63(-3.42%)
Feb 06, 2026 1198 1206 1158 1158 25,069 -26.82(-2.26%)
Feb 05, 2026 1166 1191 1156 1185 20,473 +24.87(+2.14%)
Feb 04, 2026 1162 1185 1159 1160 20,072 +1.35(+0.12%)
Feb 03, 2026 1185 1195 1155 1159 11,526 -28.84(-2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.