Graham Holdings CompanyGHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1167.85 | $1197.50 | $1157.55 | $1184.55 | 12,122 |
| 1/30/2026 | $1147.30 | $1167.85 | $1140.99 | $1166.63 | 16,600 |
| 1/29/2026 | $1152.95 | $1167.79 | $1143.02 | $1156.46 | 18,900 |
| 1/28/2026 | $1163.50 | $1166.00 | $1141.35 | $1143.07 | 10,523 |
| 1/27/2026 | $1163.72 | $1176.00 | $1146.09 | $1154.31 | 15,944 |
| 1/26/2026 | $1172.43 | $1194.50 | $1150.00 | $1166.01 | 16,106 |
| 1/23/2026 | $1171.26 | $1209.20 | $1158.37 | $1172.12 | 16,500 |
| 1/22/2026 | $1198.19 | $1224.76 | $1170.76 | $1182.12 | 13,267 |
| 1/21/2026 | $1141.89 | $1210.85 | $1140.97 | $1193.76 | 25,028 |
| 1/20/2026 | $1122.00 | $1134.04 | $1119.35 | $1132.75 | 13,900 |
| 1/16/2026 | $1153.74 | $1163.00 | $1138.00 | $1142.71 | 15,300 |
| 1/15/2026 | $1145.00 | $1159.00 | $1141.44 | $1149.30 | 17,600 |
| 1/14/2026 | $1155.41 | $1170.61 | $1146.72 | $1149.89 | 16,600 |
| 1/13/2026 | $1154.70 | $1156.21 | $1142.54 | $1155.49 | 9,812 |
| 1/12/2026 | $1138.71 | $1151.43 | $1133.65 | $1151.43 | 12,648 |
| 1/9/2026 | $1131.47 | $1149.40 | $1131.47 | $1145.98 | 12,400 |
| 1/8/2026 | $1102.26 | $1143.10 | $1102.26 | $1138.66 | 14,361 |
| 1/7/2026 | $1117.17 | $1127.00 | $1104.24 | $1112.62 | 16,649 |
| 1/6/2026 | $1105.26 | $1119.59 | $1102.22 | $1114.54 | 16,400 |
| 1/5/2026 | $1090.00 | $1131.46 | $1086.00 | $1116.86 | 18,349 |
| 1/2/2026 | $1095.93 | $1100.47 | $1081.88 | $1087.26 | 17,341 |
| 12/31/2025 | $1100.90 | $1108.50 | $1082.13 | $1098.60 | 16,519 |
| 12/30/2025 | $1092.42 | $1110.80 | $1089.00 | $1092.93 | 13,600 |
| 12/29/2025 | $1115.07 | $1117.00 | $1091.32 | $1098.38 | 20,142 |
| 12/26/2025 | $1115.71 | $1118.00 | $1101.50 | $1109.84 | 12,100 |
| 12/24/2025 | $1102.26 | $1135.00 | $1093.00 | $1109.05 | 8,500 |
| 12/23/2025 | $1108.27 | $1125.00 | $1096.51 | $1110.33 | 21,100 |
| 12/22/2025 | $1098.99 | $1122.51 | $1098.99 | $1111.03 | 18,400 |
| 12/19/2025 | $1109.26 | $1125.00 | $1099.17 | $1101.68 | 72,400 |
| 12/18/2025 | $1118.60 | $1129.96 | $1107.85 | $1111.88 | 24,100 |
| 12/17/2025 | $1102.12 | $1120.01 | $1070.56 | $1105.95 | 24,703 |
| 12/16/2025 | $1111.68 | $1123.00 | $1094.35 | $1108.82 | 22,406 |
| 12/15/2025 | $1123.97 | $1131.67 | $1106.66 | $1114.90 | 22,245 |
| 12/12/2025 | $1123.01 | $1130.40 | $1091.20 | $1117.93 | 22,822 |
| 12/11/2025 | $1117.00 | $1131.96 | $1107.95 | $1114.03 | 18,020 |
| 12/10/2025 | $1079.39 | $1117.55 | $1079.39 | $1107.50 | 22,504 |
| 12/9/2025 | $1073.62 | $1095.36 | $1073.62 | $1081.58 | 16,412 |
| 12/8/2025 | $1088.05 | $1101.00 | $1074.54 | $1074.79 | 22,900 |
| 12/5/2025 | $1088.08 | $1108.00 | $1077.59 | $1086.39 | 28,121 |
| 12/4/2025 | $1108.54 | $1122.00 | $1082.29 | $1088.43 | 18,900 |
| 12/3/2025 | $1111.32 | $1123.22 | $1079.23 | $1108.95 | 17,416 |
| 12/2/2025 | $1120.28 | $1121.00 | $1100.87 | $1104.72 | 14,133 |
| 12/1/2025 | $1090.20 | $1114.55 | $1090.20 | $1108.03 | 17,130 |
| 11/28/2025 | $1098.47 | $1106.86 | $1086.16 | $1106.50 | 14,400 |
| 11/26/2025 | $1083.88 | $1104.00 | $1083.88 | $1091.55 | 20,200 |
| 11/25/2025 | $1062.19 | $1096.04 | $1062.19 | $1089.00 | 18,126 |
| 11/24/2025 | $1078.36 | $1090.00 | $1053.79 | $1062.42 | 22,900 |
| 11/21/2025 | $1055.31 | $1088.81 | $1055.31 | $1079.67 | 27,100 |
| 11/20/2025 | $1080.93 | $1104.27 | $1049.24 | $1050.24 | 17,400 |
| 11/19/2025 | $1063.40 | $1073.00 | $1040.00 | $1061.84 | 17,600 |
| 11/18/2025 | $1031.57 | $1070.86 | $1031.57 | $1062.52 | 14,919 |
| 11/17/2025 | $1069.99 | $1073.07 | $1033.10 | $1038.11 | 18,314 |
| 11/14/2025 | $1066.35 | $1078.20 | $1054.00 | $1071.50 | 15,300 |
| 11/13/2025 | $1073.15 | $1096.95 | $1060.67 | $1066.35 | 18,200 |
| 11/12/2025 | $1082.24 | $1093.94 | $1074.17 | $1080.06 | 21,300 |
| 11/11/2025 | $1094.73 | $1109.21 | $1061.36 | $1077.97 | 33,602 |
| 11/10/2025 | $1056.80 | $1115.51 | $1056.80 | $1099.20 | 32,800 |
| 11/7/2025 | $1039.42 | $1052.82 | $1019.27 | $1049.49 | 20,873 |
| 11/6/2025 | $1041.82 | $1044.00 | $1022.09 | $1037.27 | 24,009 |
| 11/5/2025 | $1038.83 | $1052.88 | $1031.00 | $1037.61 | 24,100 |
| 11/4/2025 | $1034.28 | $1040.06 | $1015.50 | $1033.19 | 26,148 |