Graham Holdings Company Common Stock (NY:GHC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	1171	1209	1158	1172	16,495	-10.00(-0.85%)
Jan 22, 2026	1198	1225	1171	1182	13,246	-11.64(-0.98%)
Jan 21, 2026	1142	1211	1141	1194	25,028	+61.01(+5.39%)
Jan 20, 2026	1122	1134	1119	1133	13,866	-9.96(-0.87%)
Jan 16, 2026	1154	1163	1138	1143	15,295	-6.59(-0.57%)
Jan 15, 2026	1145	1159	1141	1149	17,593	-0.59(-0.05%)
Jan 14, 2026	1155	1171	1147	1150	16,552	-5.60(-0.48%)
Jan 13, 2026	1155	1156	1143	1155	9,812	+4.06(+0.35%)
Jan 12, 2026	1139	1151	1134	1151	12,648	+5.45(+0.48%)
Jan 09, 2026	1131	1149	1131	1146	12,392	+7.32(+0.64%)
Jan 08, 2026	1102	1143	1102	1139	14,356	+26.04(+2.34%)
Jan 07, 2026	1117	1127	1104	1113	16,649	-1.92(-0.17%)
Jan 06, 2026	1105	1120	1102	1115	16,396	-2.32(-0.21%)
Jan 05, 2026	1090	1131	1086	1117	18,349	+29.60(+2.72%)
Jan 02, 2026	1096	1100	1082	1087	17,341	-11.34(-1.03%)
Dec 31, 2025	1101	1108	1082	1099	16,519	+5.67(+0.52%)
Dec 30, 2025	1092	1111	1089	1093	13,550	-5.45(-0.50%)
Dec 29, 2025	1115	1117	1091	1098	20,142	-11.46(-1.03%)
Dec 26, 2025	1116	1118	1102	1110	12,098	+0.79(+0.07%)
Dec 24, 2025	1102	1135	1093	1109	8,481	-1.28(-0.12%)
Dec 23, 2025	1108	1125	1097	1110	21,062	-0.70(-0.06%)
Dec 22, 2025	1099	1123	1099	1111	18,358	+9.35(+0.85%)
Dec 19, 2025	1109	1125	1099	1102	72,357	-10.20(-0.92%)
Dec 18, 2025	1119	1130	1108	1112	24,070	+5.93(+0.54%)
Dec 17, 2025	1102	1120	1071	1106	24,703	-2.87(-0.26%)
Dec 16, 2025	1112	1123	1094	1109	22,406	-6.08(-0.55%)
Dec 15, 2025	1124	1132	1107	1115	22,245	-3.03(-0.27%)
Dec 12, 2025	1123	1130	1091	1118	22,822	+3.90(+0.35%)
Dec 11, 2025	1117	1132	1108	1114	18,020	+6.53(+0.59%)
Dec 10, 2025	1079	1118	1079	1108	22,504	+25.92(+2.40%)
Dec 09, 2025	1074	1095	1074	1082	16,412	+6.79(+0.63%)
Dec 08, 2025	1088	1101	1075	1075	21,403	-11.60(-1.07%)
Dec 05, 2025	1088	1108	1078	1086	28,121	-2.04(-0.19%)
Dec 04, 2025	1109	1122	1082	1088	18,855	-20.52(-1.85%)
Dec 03, 2025	1111	1123	1079	1109	17,416	+4.23(+0.38%)
Dec 02, 2025	1120	1121	1101	1105	14,133	-3.31(-0.30%)
Dec 01, 2025	1090	1115	1090	1108	17,275	+1.53(+0.14%)
Nov 28, 2025	1098	1107	1086	1106	14,384	+14.95(+1.37%)
Nov 26, 2025	1084	1104	1084	1092	20,198	+2.55(+0.23%)
Nov 25, 2025	1062	1096	1062	1089	18,126	+26.58(+2.50%)
Nov 24, 2025	1078	1090	1054	1062	21,976	-17.25(-1.60%)
Nov 21, 2025	1055	1089	1055	1080	27,082	+29.43(+2.80%)
Nov 20, 2025	1081	1104	1049	1050	17,381	-11.60(-1.09%)
Nov 19, 2025	1063	1073	1040	1062	17,570	-0.68(-0.06%)
Nov 18, 2025	1032	1071	1032	1063	14,919	+24.41(+2.35%)
Nov 17, 2025	1070	1073	1033	1038	18,314	-33.39(-3.12%)
Nov 14, 2025	1066	1078	1054	1072	15,294	+5.15(+0.48%)
Nov 13, 2025	1073	1097	1061	1066	18,155	-13.71(-1.27%)
Nov 12, 2025	1082	1094	1074	1080	21,284	+2.09(+0.19%)
Nov 11, 2025	1095	1109	1061	1078	33,602	-21.23(-1.93%)
Nov 10, 2025	1057	1116	1057	1099	32,770	+49.71(+4.74%)
Nov 07, 2025	1039	1053	1019	1049	20,873	+12.22(+1.18%)
Nov 06, 2025	1042	1044	1022	1037	24,009	-0.34(-0.03%)
Nov 05, 2025	1039	1053	1031	1038	24,062	+4.42(+0.43%)
Nov 04, 2025	1034	1040	1016	1033	26,147	-3.33(-0.32%)

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.