Graham Holdings Co (GHC) Historical Stock Data
1,086.39 ↓2.04 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHC is up 0.18% a day on average. There have been 14 days where Graham Holdings Co closed green and 16 days where GHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,088.08 | 1,086.39 | ↓$1.69 (-0.16%) | 1,077.59 | 1,108.00 | 28.12K |
| 2025-12-04 | 1,108.54 | 1,088.43 | ↓$20.11 (-1.81%) | 1,082.29 | 1,122.00 | 18.86K |
| 2025-12-03 | 1,111.32 | 1,108.95 | ↓$2.37 (-0.21%) | 1,079.23 | 1,123.22 | 17.42K |
| 2025-12-02 | 1,120.28 | 1,104.72 | ↓$15.56 (-1.39%) | 1,100.87 | 1,121.00 | 14.13K |
| 2025-12-01 | 1,090.20 | 1,108.03 | ↑$17.83 (1.64%) | 1,090.20 | 1,114.55 | 17.13K |
| 2025-11-28 | 1,098.47 | 1,106.50 | ↑$8.03 (0.73%) | 1,086.16 | 1,106.86 | 14.38K |
| 2025-11-26 | 1,083.88 | 1,091.55 | ↑$7.67 (0.71%) | 1,083.88 | 1,104.00 | 20.20K |
| 2025-11-25 | 1,062.19 | 1,089.00 | ↑$26.81 (2.52%) | 1,062.19 | 1,096.04 | 18.13K |
| 2025-11-24 | 1,078.36 | 1,062.42 | ↓$15.94 (-1.48%) | 1,053.79 | 1,090.00 | 22.89K |
| 2025-11-21 | 1,055.31 | 1,079.67 | ↑$24.36 (2.31%) | 1,055.31 | 1,088.81 | 27.08K |
| 2025-11-20 | 1,080.93 | 1,050.24 | ↓$30.69 (-2.84%) | 1,049.24 | 1,104.27 | 17.38K |
| 2025-11-19 | 1,063.40 | 1,061.84 | ↓$1.56 (-0.15%) | 1,040.00 | 1,073.00 | 17.57K |
| 2025-11-18 | 1,031.57 | 1,062.52 | ↑$30.95 (3.00%) | 1,031.57 | 1,070.86 | 14.92K |
| 2025-11-17 | 1,069.99 | 1,038.11 | ↓$31.88 (-2.98%) | 1,033.10 | 1,073.07 | 18.31K |
| 2025-11-14 | 1,066.35 | 1,071.50 | ↑$5.15 (0.48%) | 1,054.00 | 1,078.20 | 15.29K |
| 2025-11-13 | 1,073.15 | 1,066.35 | ↓$6.80 (-0.63%) | 1,060.67 | 1,096.95 | 18.16K |
| 2025-11-12 | 1,082.24 | 1,080.06 | ↓$2.18 (-0.20%) | 1,074.17 | 1,093.94 | 21.28K |
| 2025-11-11 | 1,094.73 | 1,077.97 | ↓$16.76 (-1.53%) | 1,061.36 | 1,109.21 | 33.60K |
| 2025-11-10 | 1,056.80 | 1,099.20 | ↑$42.40 (4.01%) | 1,056.80 | 1,115.51 | 32.77K |
| 2025-11-07 | 1,039.42 | 1,049.49 | ↑$10.07 (0.97%) | 1,019.27 | 1,052.82 | 20.87K |
| 2025-11-06 | 1,041.82 | 1,037.27 | ↓$4.55 (-0.44%) | 1,022.09 | 1,044.00 | 24.01K |
| 2025-11-05 | 1,038.83 | 1,037.61 | ↓$1.22 (-0.12%) | 1,031.00 | 1,052.88 | 24.06K |
| 2025-11-04 | 1,034.28 | 1,033.19 | ↓$1.09 (-0.11%) | 1,015.50 | 1,040.06 | 26.15K |
| 2025-11-03 | 1,012.13 | 1,036.52 | ↑$24.39 (2.41%) | 990.09 | 1,037.24 | 23.96K |
| 2025-10-31 | 1,038.14 | 1,012.13 | ↓$26.01 (-2.51%) | 1,010.68 | 1,048.00 | 55.34K |
| 2025-10-30 | 1,031.63 | 1,042.66 | ↑$11.03 (1.07%) | 1,015.00 | 1,070.34 | 63.68K |
| 2025-10-29 | 1,054.08 | 1,042.49 | ↓$11.59 (-1.10%) | 1,040.09 | 1,082.73 | 46.23K |
| 2025-10-28 | 1,034.85 | 1,060.36 | ↑$25.51 (2.47%) | 1,025.00 | 1,068.88 | 37.31K |
| 2025-10-27 | 1,027.50 | 1,033.82 | ↑$6.32 (0.62%) | 1,022.41 | 1,035.00 | 22.85K |
| 2025-10-24 | 1,021.07 | 1,022.24 | ↑$1.17 (0.11%) | 1,007.00 | 1,027.61 | 28.22K |
Create an account or log in to view more rows.
$GHC we need one good push to moon this.
$GHC cup and handle forming
$GHC Keep up the pressure.
$GHC we back
$GHC what calls are you guys jacked to the tits on?
$GHC why not Monday yet
$GHC HODL
$GHC Let’s goooo
$GHC wtf is that dump
$GHC the time is near