Dark

GHC
GRAHAM HOLDINGS COMPANY
stock NYSE

At Close

Sep 29, 2026 3:58:50 PM EDT

1128.84USD-0.979%(-11.17)24,042

948.88Bid 1332.89Ask 384.01Spread

Pre-market

0.00USD-100.000%(-1140.01)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

1127.83USD-0.090%(-1.01)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1,141.6100	1,143.100000	1,125.1600	1,128.8400	-0.980%	24,042	0.000%
2026-09-28	1,151.6500	1,154.490000	1,120.0000	1,140.0100	-1.288%	31,096	-0.980%
2026-09-25	1,144.4600	1,157.750000	1,134.0050	1,154.8900	+0.861%	29,699	-2.256%
2026-09-24	1,145.0500	1,159.820000	1,142.4300	1,145.0300	-0.195%	33,649	-1.414%
2026-09-23	1,146.9400	1,154.796400	1,138.3100	1,147.2700	-0.240%	34,780	-1.606%
2026-09-22	1,154.8700	1,169.099900	1,141.9448	1,150.0300	+0.342%	34,501	-1.843%
2026-09-21	1,148.1600	1,155.440000	1,136.0100	1,146.1100	+0.234%	29,502	-1.507%
2026-09-18	1,130.8200	1,147.660000	1,111.6220	1,143.4300	+0.840%	89,768	-1.276%
2026-09-17	1,146.0000	1,147.100000	1,125.7100	1,133.9100	-0.083%	26,850	-0.447%
2026-09-16	1,157.9200	1,161.035000	1,124.3101	1,134.8500	-2.147%	35,589	-0.530%
2026-09-15	1,170.7900	1,172.350000	1,149.8150	1,159.7500	-0.675%	38,746	-2.665%
2026-09-14	1,144.1700	1,169.960000	1,125.0100	1,167.6300	+2.552%	53,697	-3.322%
2026-09-11	1,144.8300	1,145.777100	1,131.6700	1,138.5700	+0.156%	34,612	-0.855%
2026-09-10	1,124.7300	1,139.397200	1,109.7200	1,136.8000	+1.732%	41,030	-0.700%
2026-09-09	1,110.5400	1,123.060000	1,104.3150	1,117.4500	-0.907%	38,701	+1.019%
2026-09-08	1,128.4900	1,140.065000	1,116.4100	1,127.6800	-0.723%	27,130	+0.103%
2026-09-04	1,116.0100	1,136.820000	1,115.6300	1,135.8900	+1.156%	32,961	-0.621%
2026-09-03	1,122.1500	1,135.240000	1,107.2700	1,122.9100	+0.879%	46,084	+0.528%
2026-09-02	1,106.2400	1,127.900000	1,102.2650	1,113.1300	+1.380%	43,214	+1.411%
2026-09-01	1,126.9900	1,139.989900	1,088.7044	1,097.9800	-2.738%	27,535	+2.811%
2026-08-31	1,163.1100	1,163.110000	1,126.5040	1,128.8900	-2.777%	37,049	-0.004%
2026-08-28	1,154.4600	1,167.899900	1,150.5600	1,161.1300	+1.593%	45,817	-2.781%
2026-08-27	1,155.5000	1,165.050000	1,142.9100	1,142.9200	-1.747%	44,850	-1.232%
2026-08-26	1,179.6200	1,183.610000	1,157.3900	1,163.2400	-1.305%	40,521	-2.957%
2026-08-25	1,173.4900	1,189.640000	1,159.9600	1,178.6200	+0.283%	30,281	-4.224%
2026-08-24	1,172.1600	1,183.500000	1,166.5200	1,175.2900	+0.716%	59,825	-3.952%
2026-08-21	1,158.5000	1,222.590000	1,141.4800	1,166.9300	+1.252%	40,856	-3.264%
2026-08-20	1,160.5000	1,174.829900	1,148.1800	1,152.5000	-1.810%	33,901	-2.053%
2026-08-19	1,177.8700	1,198.500000	1,172.3350	1,173.7500	+0.041%	22,893	-3.826%
2026-08-18	1,171.5000	1,194.000000	1,163.9350	1,173.2700	+0.685%	32,611	-3.787%
2026-08-17	1,184.4400	1,194.090000	1,118.2153	1,165.2900	-2.175%	34,919	-3.128%
2026-08-14	1,174.2400	1,195.609900	1,168.9300	1,191.2000	+1.445%	32,012	-5.235%
2026-08-13	1,197.8600	1,206.316000	1,168.5401	1,174.2300	-1.107%	27,395	-3.866%
2026-08-12	1,167.2500	1,190.930000	1,153.2750	1,187.3800	+1.154%	30,871	-4.930%
2026-08-11	1,188.9000	1,192.900000	1,165.8601	1,173.8300	-0.328%	34,569	-3.833%
2026-08-10	1,176.3000	1,185.000000	1,161.5700	1,177.6900	-0.676%	39,318	-4.148%
2026-08-07	1,193.8700	1,208.250000	1,174.8250	1,185.7100	-0.791%	20,789	-4.796%
2026-08-06	1,221.2000	1,231.000000	1,194.7600	1,195.1600	-1.452%	20,532	-5.549%
2026-08-05	1,215.3200	1,223.990000	1,201.5718	1,212.7700	+0.207%	20,360	-6.921%
2026-08-04	1,201.6900	1,218.879500	1,193.7800	1,210.2600	-0.232%	20,104	-6.727%
2026-08-03	1,217.0400	1,241.710000	1,191.7101	1,213.0700	+0.792%	18,960	-6.944%
2026-07-31	1,226.5500	1,242.580000	1,173.7400	1,203.5400	-1.794%	26,244	-6.207%
2026-07-30	1,252.4700	1,262.345000	1,198.0000	1,225.5200	-0.684%	24,735	-7.889%
2026-07-29	1,219.4100	1,254.350000	1,216.1000	1,233.9600	+1.684%	23,752	-8.519%
2026-07-28	1,192.1100	1,221.230000	1,187.4300	1,213.5200	+2.946%	21,404	-6.978%
2026-07-27	1,164.6200	1,192.125000	1,159.0000	1,178.7900	+2.070%	21,843	-4.237%
2026-07-24	1,155.5400	1,162.100000	1,143.9200	1,154.8800	+1.028%	18,830	-2.255%
2026-07-23	1,126.4500	1,144.665000	1,110.7500	1,143.1300	-0.242%	18,702	-1.250%
2026-07-22	1,150.1200	1,161.660000	1,136.5050	1,145.9000	-0.504%	19,019	-1.489%
2026-07-21	1,149.3600	1,161.185000	1,126.7700	1,151.7100	-0.701%	17,823	-1.986%
2026-07-20	1,178.3100	1,179.470000	1,147.1250	1,159.8400	-1.530%	17,332	-2.673%
2026-07-17	1,195.3900	1,215.699900	1,166.5900	1,177.8600	-2.012%	19,801	-4.162%
2026-07-16	1,187.0000	1,206.460000	1,183.3250	1,202.0500	+1.833%	20,907	-6.090%
2026-07-15	1,179.0400	1,198.595000	1,175.5500	1,180.4100	+0.194%	16,813	-4.369%
2026-07-14	1,177.3400	1,182.565000	1,154.4100	1,178.1200	-0.523%	16,284	-4.183%
2026-07-13	1,160.8900	1,194.450000	1,160.8900	1,184.3100	+2.230%	17,312	-4.684%
2026-07-10	1,161.2700	1,178.122500	1,151.0900	1,158.4800	+0.045%	11,524	-2.559%
2026-07-09	1,151.0000	1,168.970000	1,143.0100	1,157.9600	-0.072%	21,828	-2.515%
2026-07-08	1,150.8800	1,177.119900	1,137.3500	1,158.7900	+0.307%	25,771	-2.585%
2026-07-07	1,195.6100	1,202.485000	1,145.9300	1,155.2400	-2.414%	23,536	-2.285%
2026-07-06	1,182.0300	1,197.940000	1,155.0000	1,183.8200	+0.046%	14,734	-4.644%
2026-07-02	1,162.4400	1,190.685000	1,155.6550	1,183.2700	+1.142%	18,554	-4.600%
2026-07-01	1,139.0000	1,183.220000	1,139.0000	1,169.9100	+2.496%	19,801	-3.511%
2026-06-30	1,151.0200	1,155.160000	1,119.6350	1,141.4200	-1.080%	19,539	-1.102%
2026-06-29	1,151.2000	1,164.219900	1,143.1200	1,153.8800	-0.524%	16,579	-2.170%
2026-06-26	1,141.3100	1,164.689900	1,140.9600	1,159.9600	+1.959%	54,548	-2.683%
2026-06-25	1,170.0000	1,180.000000	1,128.0200	1,137.6700	-3.000%	25,338	-0.776%
2026-06-24	1,146.1900	1,176.210000	1,146.1900	1,172.8600	+2.121%	15,937	-3.753%
2026-06-23	1,139.5000	1,154.755000	1,129.9700	1,148.5000	+0.699%	20,665	-1.712%
2026-06-22	1,148.9800	1,189.997000	1,138.9000	1,140.5300	-0.361%	16,165	-1.025%
2026-06-18	1,129.4700	1,156.080000	1,119.1200	1,144.6600	+1.709%	54,955	-1.382%
2026-06-17	1,137.3100	1,148.201034	1,103.9470	1,125.4300	-1.810%	21,194	+0.303%
2026-06-16	1,142.8200	1,156.730000	1,130.0300	1,146.1800	+1.429%	15,445	-1.513%
2026-06-15	1,169.8700	1,195.000000	1,125.3800	1,130.0300	-3.760%	25,817	-0.105%
2026-06-12	1,158.8900	1,177.090000	1,155.0000	1,174.1800	+1.554%	17,891	-3.861%
2026-06-11	1,157.5800	1,159.330000	1,139.2600	1,156.2100	+0.822%	12,051	-2.367%
2026-06-10	1,150.8400	1,173.320000	1,145.4800	1,146.7800	+0.480%	17,968	-1.564%
2026-06-09	1,140.9100	1,176.069900	1,132.5100	1,141.3000	+0.656%	15,011	-1.092%
2026-06-08	1,132.5300	1,146.000000	1,130.3100	1,133.8600	+0.117%	17,217	-0.443%
2026-06-05	1,125.2200	1,138.310000	1,114.9000	1,132.5300	+1.482%	13,370	-0.326%
2026-06-04	1,113.6300	1,127.500000	1,107.3201	1,115.9900	+1.410%	13,886	+1.151%
2026-06-03	1,110.8900	1,110.890000	1,091.7200	1,100.4700	-0.517%	12,986	+2.578%
2026-06-02	1,099.5100	1,111.775000	1,097.8000	1,106.1900	-0.355%	11,920	+2.048%
2026-06-01	1,098.9600	1,115.685000	1,085.6700	1,110.1300	+1.170%	13,118	+1.685%
2026-05-29	1,130.0000	1,130.000000	1,096.6800	1,097.2900	-2.335%	17,054	+2.875%
2026-05-28	1,115.6900	1,127.690000	1,107.0400	1,123.5200	+0.846%	11,255	+0.474%
2026-05-27	1,111.2400	1,120.755000	1,094.3725	1,114.0900	-0.286%	16,888	+1.324%
2026-05-26	1,104.0100	1,126.400000	1,102.0000	1,117.2800	+1.140%	14,445	+1.035%
2026-05-22	1,103.3200	1,124.800000	1,095.0000	1,104.6900	+0.774%	18,042	+2.186%
2026-05-21	1,094.3100	1,105.000000	1,041.0000	1,096.2100	-0.681%	30,982	+2.977%
2026-05-20	1,101.5800	1,118.359900	1,095.0000	1,103.7300	+0.134%	14,672	+2.275%
2026-05-19	1,121.6700	1,129.999900	1,075.8800	1,102.2500	-1.492%	13,435	+2.412%
2026-05-18	1,090.8800	1,130.000000	1,090.8800	1,118.9500	+2.374%	15,709	+0.884%
2026-05-15	1,111.2600	1,115.100000	1,088.0300	1,093.0000	-1.412%	11,426	+3.279%
2026-05-14	1,123.8000	1,129.999900	1,102.4350	1,108.6500	-0.308%	14,982	+1.821%
2026-05-13	1,110.0900	1,118.040000	1,094.5400	1,112.0700	+0.194%	17,984	+1.508%
2026-05-12	1,108.1200	1,121.069900	1,097.0000	1,109.9200	+0.533%	15,865	+1.705%
2026-05-11	1,130.1400	1,134.500000	1,102.4550	1,104.0300	-2.844%	14,115	+2.247%
2026-05-08	1,139.0700	1,146.510000	1,129.1300	1,136.3500	+0.464%	13,347	-0.661%
2026-05-07	1,130.2400	1,140.635000	1,108.3700	1,131.1000	+0.754%	15,482	-0.200%
2026-05-06	1,142.1000	1,154.780000	1,114.7750	1,122.6400	-0.433%	18,520	+0.552%
2026-05-05	1,122.2700	1,146.780000	1,114.8100	1,127.5200	+0.682%	14,087	+0.117%
2026-05-04	1,126.7400	1,148.210000	1,118.9000	1,119.8800	-1.282%	17,816	+0.800%
2026-05-01	1,132.4000	1,164.419900	1,126.3800	1,134.4200	+1.061%	15,129	-0.492%
2026-04-30	1,069.0900	1,142.915000	1,069.0900	1,122.5100	-2.390%	22,076	+0.564%
2026-04-29	1,163.6300	1,186.000000	1,139.5650	1,150.0000	-2.295%	15,958	-1.840%
2026-04-28	1,171.6900	1,189.345000	1,164.7400	1,177.0100	+1.323%	21,979	-4.093%
2026-04-27	1,128.8300	1,170.182000	1,124.9300	1,161.6400	+2.999%	25,860	-2.824%
2026-04-24	1,128.6000	1,147.280000	1,118.2410	1,127.8200	-0.369%	18,363	+0.090%
2026-04-23	1,151.9000	1,156.275000	1,123.3700	1,132.0000	-1.906%	22,157	-0.279%
2026-04-22	1,148.1100	1,156.830000	1,138.6350	1,154.0000	+0.969%	15,034	-2.180%
2026-04-21	1,149.0700	1,157.190000	1,136.4500	1,142.9200	-0.725%	15,591	-1.232%
2026-04-20	1,150.8300	1,163.680000	1,148.9100	1,151.2700	-0.144%	14,238	-1.948%
2026-04-17	1,134.3800	1,165.530000	1,134.3800	1,152.9300	+2.690%	16,700	-2.089%
2026-04-16	1,120.9300	1,126.475000	1,112.1801	1,122.7300	-0.227%	17,354	+0.544%
2026-04-15	1,131.7100	1,142.620000	1,122.5200	1,125.2800	-0.981%	15,640	+0.316%
2026-04-14	1,096.1300	1,147.935000	1,096.1300	1,136.4300	+3.174%	22,557	-0.668%
2026-04-13	1,100.9700	1,111.600000	1,089.9900	1,101.4700	-0.034%	14,592	+2.485%
2026-04-10	1,101.0000	1,102.910000	1,090.8200	1,101.8500	+0.167%	11,528	+2.450%
2026-04-09	1,076.9300	1,102.735000	1,076.9300	1,100.0100	+1.894%	19,217	+2.621%
2026-04-08	1,093.0000	1,113.140000	1,077.2600	1,079.5600	+0.511%	42,362	+4.565%
2026-04-07	1,069.4900	1,086.030000	1,055.1400	1,074.0700	+0.109%	21,103	+5.099%
2026-04-06	1,052.5000	1,079.530000	1,046.8300	1,072.9000	+1.128%	23,446	+5.214%
2026-04-02	1,054.1400	1,068.700000	1,045.6000	1,060.9300	+0.009%	12,353	+6.401%
2026-04-01	1,057.7700	1,068.649900	1,054.7500	1,060.8300	+0.338%	16,495	+6.411%
2026-03-31	1,060.0000	1,069.070000	1,048.3400	1,057.2600	+0.707%	18,723	+6.770%
2026-03-30	1,060.6600	1,069.050000	1,041.8200	1,049.8400	-0.069%	20,950	+7.525%
2026-03-27	1,065.4100	1,066.600000	1,047.3200	1,050.5600	-1.832%	16,281	+7.451%
2026-03-26	1,064.4500	1,079.155000	1,064.2700	1,070.1600	-0.007%	14,467	+5.483%
2026-03-25	1,076.7800	1,091.862500	1,064.3400	1,070.2300	+0.720%	15,920	+5.476%
2026-03-24	1,055.3100	1,068.240000	1,052.1400	1,062.5800	-0.024%	23,176	+6.236%
2026-03-23	1,058.7600	1,089.720000	1,058.7600	1,062.8300	+2.504%	21,145	+6.211%
2026-03-20	1,059.0000	1,063.370000	1,035.2600	1,036.8700	-2.581%	82,031	+8.870%
2026-03-19	1,055.2200	1,073.150000	1,051.0789	1,064.3400	+0.376%	21,662	+6.060%
2026-03-18	1,066.4700	1,077.280000	1,057.7900	1,060.3500	-1.638%	23,733	+6.459%
2026-03-17	1,059.4400	1,084.080000	1,059.4400	1,078.0100	+2.120%	19,531	+4.715%
2026-03-16	1,070.0000	1,070.000000	1,048.6700	1,055.6300	-0.088%	16,916	+6.935%
2026-03-13	1,049.4800	1,060.375000	1,041.6100	1,056.5600	+1.027%	13,860	+6.841%
2026-03-12	1,032.7800	1,049.360000	1,025.3350	1,045.8200	-0.307%	18,389	+7.938%
2026-03-11	1,052.2200	1,071.220000	1,035.6470	1,049.0400	-0.665%	19,847	+7.607%
2026-03-10	1,076.4800	1,084.080000	1,051.4300	1,056.0600	-1.993%	18,850	+6.892%
2026-03-09	1,040.4000	1,081.950000	1,039.9500	1,077.5300	+0.824%	19,592	+4.762%
2026-03-06	1,044.2700	1,068.760000	1,035.4450	1,068.7200	+0.363%	21,796	+5.625%
2026-03-05	1,067.9800	1,075.530000	1,050.0400	1,064.8500	-1.163%	18,653	+6.009%
2026-03-04	1,047.8400	1,080.045000	1,047.8400	1,077.3800	+3.042%	18,624	+4.776%
2026-03-03	1,024.6800	1,064.220000	1,024.6800	1,045.5700	-0.345%	26,312	+7.964%
2026-03-02	1,043.3500	1,057.790000	1,016.3700	1,049.1900	-0.382%	21,111	+7.592%
2026-02-27	1,055.0000	1,084.080000	1,046.1700	1,053.2100	-1.114%	19,402	+7.181%
2026-02-26	1,049.5900	1,081.710000	1,049.5900	1,065.0700	+1.315%	21,270	+5.987%
2026-02-25	1,065.4100	1,070.070000	1,043.3500	1,051.2500	-1.553%	16,725	+7.381%
2026-02-24	1,073.6100	1,094.900000	1,066.8300	1,067.8300	-0.169%	12,860	+5.713%
2026-02-23	1,099.0000	1,099.000000	1,054.1200	1,069.6400	-2.286%	16,360	+5.535%
2026-02-20	1,083.2000	1,098.370000	1,077.4700	1,094.6600	+1.328%	14,666	+3.122%
2026-02-19	1,071.1800	1,089.260000	1,061.5400	1,080.3100	-0.329%	13,962	+4.492%
2026-02-18	1,065.0000	1,101.178500	1,065.0000	1,083.8800	+0.965%	17,369	+4.148%
2026-02-17	1,070.1300	1,079.600000	1,041.0700	1,073.5200	+1.498%	19,151	+5.153%
2026-02-13	1,073.8700	1,099.980000	1,048.5400	1,057.6800	-1.685%	23,189	+6.728%
2026-02-12	1,115.2900	1,123.850000	1,068.2700	1,075.8100	-2.999%	19,927	+4.929%
2026-02-11	1,138.5100	1,152.000000	1,103.2200	1,109.0700	-1.891%	13,140	+1.783%
2026-02-10	1,122.8300	1,141.570000	1,122.0750	1,130.4500	+1.059%	14,190	-0.142%
2026-02-09	1,152.2000	1,169.000000	1,102.2000	1,118.6000	-3.422%	18,156	+0.915%
2026-02-06	1,198.0400	1,206.000000	1,158.0900	1,158.2300	-2.263%	25,069	-2.537%
2026-02-05	1,166.1500	1,191.180000	1,156.0000	1,185.0500	+2.144%	20,474	-4.743%
2026-02-04	1,162.1700	1,185.330000	1,158.6200	1,160.1800	+0.116%	20,072	-2.701%
2026-02-03	1,185.4800	1,195.380000	1,155.1200	1,158.8300	-2.428%	11,526	-2.588%
2026-02-02	1,167.8500	1,197.500000	1,157.5450	1,187.6700	+1.803%	16,249	-4.953%
2026-01-30	1,147.3000	1,167.850000	1,140.9932	1,166.6300	+0.879%	16,558	-3.239%
2026-01-29	1,152.9500	1,167.790000	1,143.0200	1,156.4600	+1.171%	18,864	-2.388%
2026-01-28	1,163.5000	1,166.000000	1,141.3500	1,143.0700	-0.974%	10,523	-1.245%
2026-01-27	1,163.7200	1,176.000000	1,146.0901	1,154.3100	-1.003%	15,944	-2.207%
2026-01-26	1,172.4300	1,194.500000	1,150.0000	1,166.0100	-0.521%	16,102	-3.188%
2026-01-23	1,171.2600	1,209.199100	1,158.3700	1,172.1200	-0.846%	16,495	-3.692%
2026-01-22	1,198.1900	1,224.760000	1,170.7606	1,182.1200	-0.975%	13,267	-4.507%
2026-01-21	1,141.8900	1,210.850000	1,140.9700	1,193.7600	+5.386%	25,028	-5.438%
2026-01-20	1,122.0000	1,134.040000	1,119.3450	1,132.7500	-0.872%	13,866	-0.345%
2026-01-16	1,153.7400	1,163.000000	1,138.0000	1,142.7100	-0.573%	15,295	-1.214%
2026-01-15	1,145.0000	1,159.000000	1,141.4400	1,149.3000	-0.051%	17,593	-1.780%
2026-01-14	1,155.4100	1,170.605000	1,146.7200	1,149.8900	-0.485%	16,552	-1.831%
2026-01-13	1,154.7000	1,156.210000	1,142.5400	1,155.4900	+0.353%	9,809	-2.306%
2026-01-12	1,138.7100	1,151.430000	1,133.6500	1,151.4300	+0.476%	12,648	-1.962%
2026-01-09	1,131.4700	1,149.395000	1,131.4700	1,145.9800	+0.643%	12,324	-1.496%
2026-01-08	1,102.2600	1,143.100000	1,102.2600	1,138.6600	+2.340%	14,361	-0.862%
2026-01-07	1,117.1700	1,127.000000	1,104.2400	1,112.6200	-0.172%	16,649	+1.458%
2026-01-06	1,105.2600	1,119.589900	1,102.2200	1,114.5400	-0.208%	16,396	+1.283%
2026-01-05	1,090.0000	1,131.455000	1,086.0000	1,116.8600	+2.722%	18,349	+1.073%
2026-01-02	1,095.9300	1,100.469500	1,081.8800	1,087.2600	-1.032%	17,341	+3.824%
2025-12-31	1,100.9000	1,108.500000	1,082.1300	1,098.6000	+0.519%	16,519	+2.753%
2025-12-30	1,092.4200	1,110.800000	1,089.0000	1,092.9300	-0.496%	13,550	+3.286%
2025-12-29	1,115.0700	1,117.000000	1,091.3200	1,098.3800	-1.033%	20,142	+2.773%
2025-12-26	1,115.7100	1,118.000000	1,101.5000	1,109.8400	+0.071%	12,098	+1.712%
2025-12-24	1,102.2600	1,135.000000	1,093.0000	1,109.0500	-0.115%	8,481	+1.784%
2025-12-23	1,108.2700	1,125.000000	1,096.5100	1,110.3300	-0.063%	21,062	+1.667%
2025-12-22	1,098.9900	1,122.510000	1,098.9900	1,111.0300	+0.849%	18,358	+1.603%
2025-12-19	1,109.2600	1,125.000000	1,099.1700	1,101.6800	-0.917%	72,357	+2.465%
2025-12-18	1,118.6000	1,129.965000	1,107.8525	1,111.8800	+0.536%	24,070	+1.525%
2025-12-17	1,102.1200	1,120.012800	1,070.5642	1,105.9500	-0.259%	24,703	+2.070%
2025-12-16	1,111.6800	1,123.000000	1,094.3500	1,108.8200	-0.545%	22,406	+1.806%
2025-12-15	1,123.9700	1,131.670000	1,106.6600	1,114.9000	-0.271%	22,245	+1.250%
2025-12-12	1,123.0100	1,130.395000	1,091.2000	1,117.9300	+0.350%	22,822	+0.976%
2025-12-11	1,117.0000	1,131.960000	1,107.9500	1,114.0300	+0.590%	18,020	+1.329%
2025-12-10	1,079.3900	1,117.545000	1,079.3900	1,107.5000	+2.396%	22,504	+1.927%
2025-12-09	1,073.6200	1,095.355000	1,073.6200	1,081.5800	+0.632%	16,412	+4.370%
2025-12-08	1,088.0500	1,101.000000	1,074.5400	1,074.7900	-1.068%	22,876	+5.029%
2025-12-05	1,088.0800	1,108.000000	1,077.5900	1,086.3900	-0.187%	28,121	+3.907%
2025-12-04	1,108.5400	1,122.000000	1,082.2900	1,088.4300	-1.850%	18,855	+3.713%
2025-12-03	1,111.3200	1,123.220000	1,079.2254	1,108.9500	+0.383%	17,416	+1.794%
2025-12-02	1,120.2800	1,121.000000	1,100.8700	1,104.7200	-0.299%	14,133	+2.183%
2025-12-01	1,090.2000	1,114.550000	1,090.2000	1,108.0300	+0.138%	17,130	+1.878%
2025-11-28	1,098.4700	1,106.860000	1,086.1550	1,106.5000	+1.370%	14,384	+2.019%
2025-11-26	1,083.8800	1,104.000000	1,083.8800	1,091.5500	+0.234%	20,198	+3.416%
2025-11-25	1,062.1900	1,096.040000	1,062.1900	1,089.0000	+2.502%	18,126	+3.658%
2025-11-24	1,078.3600	1,090.000000	1,053.7900	1,062.4200	-1.598%	22,885	+6.252%
2025-11-21	1,055.3100	1,088.813000	1,055.3100	1,079.6700	+2.802%	27,082	+4.554%
2025-11-20	1,080.9300	1,104.270000	1,049.2400	1,050.2400	-1.092%	17,381	+7.484%
2025-11-19	1,063.4000	1,073.000000	1,040.0000	1,061.8400	-0.064%	17,570	+6.310%
2025-11-18	1,031.5700	1,070.860000	1,031.5700	1,062.5200	+2.351%	14,919	+6.242%
2025-11-17	1,069.9900	1,073.072600	1,033.1000	1,038.1100	-3.116%	18,314	+8.740%
2025-11-14	1,066.3500	1,078.200000	1,054.0000	1,071.5000	+0.483%	15,294	+5.351%
2025-11-13	1,073.1500	1,096.950000	1,060.6700	1,066.3500	-1.269%	18,155	+5.860%
2025-11-12	1,082.2400	1,093.940000	1,074.1700	1,080.0600	+0.194%	21,284	+4.516%
2025-11-11	1,094.7300	1,109.214900	1,061.3600	1,077.9700	-1.931%	33,602	+4.719%
2025-11-10	1,056.8000	1,115.510000	1,056.8000	1,099.2000	+4.737%	32,770	+2.697%
2025-11-07	1,039.4200	1,052.820000	1,019.2700	1,049.4900	+1.178%	20,873	+7.561%
2025-11-06	1,041.8200	1,044.000000	1,022.0900	1,037.2700	-0.033%	24,009	+8.828%
2025-11-05	1,038.8300	1,052.875800	1,031.0000	1,037.6100	+0.428%	24,062	+8.792%
2025-11-04	1,034.2800	1,040.060000	1,015.5000	1,033.1900	-0.321%	26,148	+9.258%
2025-11-03	1,012.1300	1,037.240000	990.0905	1,036.5200	+2.410%	23,957	+8.907%
2025-10-31	1,038.1400	1,048.000000	1,010.6800	1,012.1300	-2.928%	55,345	+11.531%
2025-10-30	1,031.6300	1,070.338400	1,015.0000	1,042.6600	+0.016%	63,680	+8.265%
2025-10-29	1,054.0800	1,082.735000	1,040.0900	1,042.4900	-1.685%	46,230	+8.283%
2025-10-28	1,034.8500	1,068.875000	1,025.0000	1,060.3600	+2.567%	37,320	+6.458%
2025-10-27	1,027.5000	1,035.000000	1,022.4050	1,033.8200	+1.133%	22,852	+9.191%
2025-10-24	1,021.0700	1,027.610000	1,007.0000	1,022.2400	+0.759%	28,222	+10.428%
2025-10-23	1,031.4200	1,040.000000	1,010.0000	1,014.5400	-1.577%	36,299	+11.266%
2025-10-22	1,056.0700	1,057.170000	1,024.8601	1,030.8000	-1.704%	45,203	+9.511%
2025-10-21	1,001.4400	1,054.695000	995.9400	1,048.6700	+4.716%	45,370	+7.645%
2025-10-20	991.2200	1,001.440000	974.0000	1,001.4400	+2.375%	43,589	+12.722%
2025-10-17	951.7200	990.660000	947.0000	978.2100	+2.987%	53,465	+15.399%
2025-10-16	963.8800	964.880000	933.8800	949.8400	-1.664%	38,710	+18.845%
2025-10-15	975.9600	984.160000	958.2000	965.9100	-0.637%	44,081	+16.868%
2025-10-14	942.4800	973.590000	942.4800	972.1000	+2.279%	39,490	+16.124%
2025-10-13	966.5100	974.000000	929.7550	950.4400	-0.320%	53,892	+18.770%
2025-10-10	1,011.8400	1,022.590000	952.3900	953.4900	-6.105%	57,566	+18.390%
2025-10-09	1,085.5300	1,097.000000	1,014.7900	1,015.4800	-6.776%	99,009	+11.163%
2025-10-08	1,103.6800	1,110.000000	1,077.6500	1,089.2900	-0.658%	70,179	+3.631%
2025-10-07	1,147.9300	1,164.110000	1,092.7300	1,096.5100	-4.826%	47,720	+2.948%
2025-10-06	1,160.4600	1,175.410000	1,151.0700	1,152.1100	-0.801%	30,448	-2.020%
2025-10-03	1,164.6300	1,182.940000	1,157.8800	1,161.4100	+0.170%	55,814	-2.804%
2025-10-02	1,147.7200	1,167.660000	1,140.2100	1,159.4400	+0.676%	32,033	-2.639%
2025-10-01	1,168.6300	1,178.840000	1,151.6600	1,151.6600	-2.179%	28,830	-1.981%
2025-09-30	1,177.0700	1,189.460000	1,165.2100	1,177.3100	-0.520%	43,283	-4.117%
2025-09-29	1,192.7400	1,199.800000	1,181.8000	1,183.4600	-0.113%	53,154	-4.615%
2025-09-26	1,164.6500	1,187.140000	1,164.6500	1,184.8000	+2.045%	39,512	-4.723%
2025-09-25	1,150.0000	1,162.750000	1,143.5300	1,161.0600	+0.435%	34,680	-2.775%
2025-09-24	1,163.4900	1,174.490000	1,154.8100	1,156.0300	-0.790%	29,410	-2.352%
2025-09-23	1,163.0000	1,171.840000	1,157.8750	1,165.2400	+0.325%	24,851	-3.124%
2025-09-22	1,147.0000	1,165.900000	1,138.0200	1,161.4600	+0.954%	31,444	-2.809%
2025-09-19	1,158.8700	1,167.900000	1,140.9000	1,150.4800	-0.812%	124,415	-1.881%
2025-09-18	1,154.0200	1,163.747800	1,143.3100	1,159.9000	+1.451%	58,908	-2.678%
2025-09-17	1,143.5500	1,160.475000	1,139.6100	1,143.3100	+0.333%	66,300	-1.266%
2025-09-16	1,163.9700	1,199.999900	1,136.7750	1,139.5100	-1.760%	54,841	-0.936%
2025-09-15	1,174.8500	1,185.680000	1,152.4600	1,159.9200	-1.257%	52,386	-2.679%
2025-09-12	1,170.7300	1,181.000000	1,155.0000	1,174.6800	-0.189%	47,015	-3.902%
2025-09-11	1,145.9600	1,182.785000	1,130.0000	1,176.9000	+3.341%	31,301	-4.084%
2025-09-10	1,125.0000	1,139.580000	1,125.0000	1,138.8500	+0.292%	20,052	-0.879%
2025-09-09	1,131.2500	1,138.850000	1,131.2500	1,135.5300	-0.453%	14,688	-0.589%
2025-09-08	1,118.0000	1,140.700000	1,118.0000	1,140.7000	+0.818%	24,273	-1.040%
2025-09-05	1,130.3400	1,137.220000	1,111.2600	1,131.4400	+0.285%	21,575	-0.230%
2025-09-04	1,104.0000	1,129.980000	1,091.3400	1,128.2200	+2.534%	33,357	+0.055%
2025-09-03	1,083.5100	1,100.340000	1,083.0000	1,100.3400	+1.045%	29,249	+2.590%
2025-09-02	1,073.2500	1,088.960000	1,067.0000	1,088.9600	+0.268%	26,046	+3.662%
2025-08-29	1,091.0000	1,091.000000	1,076.0000	1,086.0500	-0.633%	30,754	+3.940%
2025-08-28	1,090.3800	1,093.570000	1,077.0000	1,092.9700	-0.111%	45,989	+3.282%
2025-08-27	1,085.2200	1,096.500000	1,075.0000	1,094.1900	+0.303%	31,095	+3.167%
2025-08-26	1,088.1600	1,098.000000	1,088.1600	1,090.8800	+0.120%	52,414	+3.480%
2025-08-25	1,091.5200	1,100.610000	1,080.0000	1,089.5700	-0.585%	34,148	+3.604%
2025-08-22	1,081.0000	1,103.220000	1,072.0000	1,095.9800	+3.138%	48,686	+2.998%
2025-08-21	1,060.3500	1,075.000000	1,055.4000	1,062.6300	-0.500%	40,750	+6.231%
2025-08-20	1,078.7200	1,078.999900	1,062.6475	1,067.9700	-0.994%	43,590	+5.700%
2025-08-19	1,061.6700	1,081.920000	1,061.6700	1,078.6900	+1.475%	24,405	+4.649%
2025-08-18	1,064.3100	1,070.390000	1,053.9100	1,063.0100	-0.195%	35,402	+6.193%
2025-08-15	1,070.9300	1,070.930000	1,052.8550	1,065.0900	+0.105%	42,871	+5.985%
2025-08-14	1,048.2100	1,063.970000	1,048.2100	1,063.9700	+0.214%	42,242	+6.097%
2025-08-13	1,059.8200	1,062.240000	1,050.1425	1,061.7000	+1.299%	49,436	+6.324%
2025-08-12	1,001.0000	1,048.480000	1,000.2300	1,048.0900	+5.391%	43,684	+7.704%
2025-08-11	974.0400	995.110000	969.1901	994.4800	+2.170%	25,899	+13.511%
2025-08-08	962.6800	978.957800	962.6800	973.3600	+1.434%	20,287	+15.974%
2025-08-07	970.0500	971.000000	958.0100	959.6000	-0.648%	26,487	+17.637%
2025-08-06	952.0000	966.000000	944.0000	965.8600	+1.438%	74,615	+16.874%
2025-08-05	944.9000	953.440000	933.0000	952.1700	+1.562%	58,261	+18.554%
2025-08-04	934.3400	939.505000	932.4200	937.5300	+1.859%	30,862	+20.406%
2025-08-01	952.1200	952.120000	917.4801	920.4200	-3.538%	42,074	+22.644%
2025-07-31	941.8300	965.000000	933.7925	954.1800	+0.167%	109,294	+18.305%
2025-07-30	931.6500	966.845000	931.6500	952.5900	+3.090%	77,823	+18.502%
2025-07-29	919.8300	924.679900	919.1200	924.0400	+1.040%	29,182	+22.164%
2025-07-28	915.6500	921.942700	909.9401	914.5300	-0.460%	30,052	+23.434%
2025-07-25	908.3900	918.760000	908.3900	918.7600	+1.598%	27,054	+22.866%
2025-07-24	906.2000	910.000000	900.0000	904.3100	-0.864%	28,995	+24.829%
2025-07-23	899.0500	913.150000	894.4500	912.1900	+1.864%	43,079	+23.751%
2025-07-22	887.4200	899.095000	887.4200	895.5000	+1.456%	26,790	+26.057%
2025-07-21	899.9600	912.125000	882.2100	882.6500	-1.528%	28,264	+27.892%
2025-07-18	902.5100	902.510000	894.5100	896.3500	-0.438%	21,525	+25.937%
2025-07-17	889.6700	904.747500	889.6700	900.2900	+0.647%	23,354	+25.386%
2025-07-16	897.1400	911.810000	887.9800	894.5000	-0.412%	38,450	+26.198%
2025-07-15	932.0700	932.070000	898.2000	898.2000	-3.150%	32,755	+25.678%
2025-07-14	917.7200	927.890000	911.0000	927.4100	+0.645%	34,816	+21.720%
2025-07-11	919.9900	923.310000	916.0647	921.4700	-0.598%	24,384	+22.504%
2025-07-10	924.1300	934.000000	923.5800	927.0100	+0.117%	42,041	+21.772%
2025-07-09	937.5300	937.530000	925.9300	925.9300	-0.410%	45,373	+21.914%
2025-07-08	913.3300	933.910000	913.0000	929.7400	+1.797%	46,514	+21.415%
2025-07-07	948.6700	951.100000	912.0000	913.3300	-4.124%	57,029	+23.596%
2025-07-03	959.1000	959.400000	949.3920	952.6200	+0.138%	22,896	+18.498%
2025-07-02	966.9000	966.900000	946.1800	951.3100	-1.147%	61,485	+18.662%
2025-07-01	936.8200	972.150000	936.8200	962.3500	+1.710%	55,158	+17.300%
2025-06-30	962.8400	965.100000	944.7900	946.1700	-1.324%	62,236	+19.306%
2025-06-27	967.0000	971.990000	949.9150	958.8700	-0.767%	96,643	+17.726%
2025-06-26	947.2900	966.280000	947.2900	966.2800	+2.237%	63,518	+16.823%
2025-06-25	949.5300	952.290000	939.2300	945.1400	-0.486%	68,840	+19.436%
2025-06-24	977.4300	980.220000	949.6850	949.7600	-1.984%	62,233	+18.855%
2025-06-23	945.5000	968.980000	945.5000	968.9800	+1.932%	62,455	+16.498%
2025-06-20	960.3900	964.770000	950.5300	950.6100	-0.606%	140,019	+18.749%
2025-06-18	947.9900	966.050000	947.9900	956.4100	+0.682%	74,917	+18.029%
2025-06-17	949.5000	957.620000	948.6800	949.9300	-0.912%	78,613	+18.834%
2025-06-16	944.9000	960.910000	943.9950	958.6700	+2.119%	72,296	+17.751%
2025-06-13	937.5400	953.130000	933.0000	938.7800	-1.046%	106,634	+20.245%
2025-06-12	947.0000	960.200000	945.0000	948.7000	-0.872%	68,219	+18.988%
2025-06-11	958.4600	962.510000	953.7600	957.0500	+0.189%	49,751	+17.950%
2025-06-10	947.1000	958.670000	946.5000	955.2400	+0.977%	40,446	+18.173%
2025-06-09	958.0000	958.000000	944.2400	946.0000	-1.525%	71,682	+19.328%
2025-06-06	970.0000	976.955000	953.3000	960.6500	+0.342%	49,587	+17.508%
2025-06-05	963.4900	963.490000	948.0000	957.3800	+0.066%	27,582	+17.909%
2025-06-04	965.2000	965.200000	956.7500	956.7500	-0.874%	24,742	+17.987%
2025-06-03	947.9800	967.740000	947.0450	965.1900	+1.316%	21,628	+16.955%
2025-06-02	944.0000	952.650000	938.1100	952.6500	-0.184%	25,305	+18.495%
2025-05-30	942.0000	959.960000	940.5200	954.4100	+1.137%	41,346	+18.276%
2025-05-29	928.9500	943.990000	928.9500	943.6800	+1.550%	19,990	+19.621%
2025-05-28	935.6100	940.770000	929.2800	929.2800	-0.519%	15,117	+21.475%
2025-05-27	927.3000	944.535000	920.8500	934.1300	+1.379%	30,160	+20.844%
2025-05-23	908.5000	925.220000	908.5000	921.4200	+0.027%	17,611	+22.511%
2025-05-22	927.0000	936.960000	920.1700	921.1700	-1.477%	23,366	+22.544%
2025-05-21	943.9400	953.495000	933.0800	934.9800	-2.328%	21,705	+20.734%
2025-05-20	951.6900	962.230000	951.0000	957.2700	-0.313%	22,275	+17.923%
2025-05-19	959.7000	960.510000	958.5200	960.2800	-0.133%	16,401	+17.553%
2025-05-16	963.0400	963.040000	956.9900	961.5600	0.000%	20,077	+17.397%
2025-05-15	961.8800	975.060000	959.4600	961.5600	-0.958%	12,950	+17.397%
2025-05-14	976.3400	976.340000	963.9100	970.8600	-1.483%	17,972	+16.272%
2025-05-13	983.2300	993.500000	983.2300	985.4700	-0.249%	15,870	+14.548%
2025-05-12	1,002.0000	1,015.000000	984.6400	987.9300	+1.791%	24,766	+14.263%
2025-05-09	972.7300	973.160000	963.2100	970.5500	-0.417%	13,350	+16.309%
2025-05-08	966.7600	981.020000	964.3100	974.6100	+1.077%	21,054	+15.825%
2025-05-07	963.0000	970.030000	960.3300	964.2300	+0.930%	29,230	+17.072%
2025-05-06	928.3700	961.380000	928.3700	955.3500	+1.467%	21,841	+18.160%
2025-05-05	935.6000	948.200000	935.6000	941.5400	-0.495%	20,301	+19.893%
2025-05-02	926.6900	949.820000	924.6000	946.2200	+2.892%	26,185	+19.300%
2025-05-01	914.7300	926.520000	906.0300	919.6200	-0.047%	46,834	+22.751%
2025-04-30	922.7100	922.710000	894.2500	920.0500	-0.783%	29,232	+22.693%
2025-04-29	920.9000	929.800000	913.7600	927.3100	+0.492%	22,075	+21.733%
2025-04-28	917.4000	926.525000	917.4000	922.7700	+0.849%	23,353	+22.332%
2025-04-25	907.9400	916.930000	905.0000	915.0000	-0.299%	19,322	+23.370%
2025-04-24	926.3225	932.000000	913.8500	917.7400	-0.366%	34,511	+23.002%
2025-04-23	925.2200	931.355000	915.3300	921.1100	+1.468%	26,891	+22.552%
2025-04-22	891.9700	916.845000	888.3959	907.7800	+3.562%	30,926	+24.352%
2025-04-21	900.0000	900.000000	876.2650	876.5600	-3.473%	23,300	+28.781%
2025-04-17	914.2600	916.689900	903.5050	908.1000	-0.762%	33,083	+24.308%
2025-04-16	910.0000	923.990000	906.0100	915.0700	-0.383%	27,325	+23.361%
2025-04-15	918.0000	925.615000	914.9900	918.5900	+0.324%	19,359	+22.888%
2025-04-14	924.7000	924.700000	907.5150	915.6200	+0.612%	16,723	+23.287%
2025-04-11	908.0000	940.349900	906.2500	910.0500	+0.294%	31,513	+24.042%
2025-04-10	918.4100	918.410000	891.7000	907.3800	-2.969%	30,103	+24.407%
2025-04-09	885.2700	947.000000	877.0000	935.1400	+5.783%	33,117	+20.713%

document.getElementById("hqDKdP").onerror = function(){this.style.display='none';}; .dark-mode .THKyYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THKyYR{ color: #333333; background-color: white; border: 2px solid #333333; }GHCGRAHAM HOLDINGS COMPANYstock NYSE

GHC
GRAHAM HOLDINGS COMPANY
stock NYSE