Dark

GHC
GRAHAM HOLDINGS COMPANY
stock NYSE

Market Open

Aug 14, 2026 2:02:38 PM EDT

1187.38USD+1.119%(+13.14)12,473

1172.42Bid 1189.46Ask 17.04Spread

Pre-market

0.00USD-100.000%(-1174.23)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

1174.23USD-0.165%(-1.94)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1,185.0700	1,189.730000	1,172.190000	1,187.3800	+1.120%	12,473	0.000%
2026-08-13	1,197.8600	1,206.316000	1,168.540100	1,174.2300	-1.107%	27,395	+1.120%
2026-08-12	1,167.2500	1,190.930000	1,153.275000	1,187.3800	+1.154%	30,871	0.000%
2026-08-11	1,188.9000	1,192.900000	1,165.860100	1,173.8300	-0.328%	34,569	+1.154%
2026-08-10	1,176.3000	1,185.000000	1,161.570000	1,177.6900	-0.676%	39,318	+0.823%
2026-08-07	1,193.8700	1,208.250000	1,174.825000	1,185.7100	-0.791%	20,789	+0.141%
2026-08-06	1,221.2000	1,231.000000	1,194.760000	1,195.1600	-1.452%	20,532	-0.651%
2026-08-05	1,215.3200	1,223.990000	1,201.571800	1,212.7700	+0.207%	20,360	-2.094%
2026-08-04	1,201.6900	1,218.879500	1,193.780000	1,210.2600	-0.232%	20,104	-1.891%
2026-08-03	1,217.0400	1,241.710000	1,191.710100	1,213.0700	+0.792%	18,960	-2.118%
2026-07-31	1,226.5500	1,242.580000	1,173.740000	1,203.5400	-1.794%	26,244	-1.343%
2026-07-30	1,252.4700	1,262.345000	1,198.000000	1,225.5200	-0.684%	24,735	-3.112%
2026-07-29	1,219.4100	1,254.350000	1,216.100000	1,233.9600	+1.684%	23,752	-3.775%
2026-07-28	1,192.1100	1,221.230000	1,187.430000	1,213.5200	+2.946%	21,404	-2.154%
2026-07-27	1,164.6200	1,192.125000	1,159.000000	1,178.7900	+2.070%	21,843	+0.729%
2026-07-24	1,155.5400	1,162.100000	1,143.920000	1,154.8800	+1.028%	18,830	+2.814%
2026-07-23	1,126.4500	1,144.665000	1,110.750000	1,143.1300	-0.242%	18,702	+3.871%
2026-07-22	1,150.1200	1,161.660000	1,136.505000	1,145.9000	-0.504%	19,019	+3.620%
2026-07-21	1,149.3600	1,161.185000	1,126.770000	1,151.7100	-0.701%	17,823	+3.097%
2026-07-20	1,178.3100	1,179.470000	1,147.125000	1,159.8400	-1.530%	17,332	+2.374%
2026-07-17	1,195.3900	1,215.699900	1,166.590000	1,177.8600	-2.012%	19,801	+0.808%
2026-07-16	1,187.0000	1,206.460000	1,183.325000	1,202.0500	+1.833%	20,907	-1.220%
2026-07-15	1,179.0400	1,198.595000	1,175.550000	1,180.4100	+0.194%	16,813	+0.590%
2026-07-14	1,177.3400	1,182.565000	1,154.410000	1,178.1200	-0.523%	16,284	+0.786%
2026-07-13	1,160.8900	1,194.450000	1,160.890000	1,184.3100	+2.230%	17,312	+0.259%
2026-07-10	1,161.2700	1,178.122500	1,151.090000	1,158.4800	+0.045%	11,524	+2.495%
2026-07-09	1,151.0000	1,168.970000	1,143.010000	1,157.9600	-0.072%	21,828	+2.541%
2026-07-08	1,150.8800	1,177.119900	1,137.350000	1,158.7900	+0.307%	25,771	+2.467%
2026-07-07	1,195.6100	1,202.485000	1,145.930000	1,155.2400	-2.414%	23,536	+2.782%
2026-07-06	1,182.0300	1,197.940000	1,155.000000	1,183.8200	+0.046%	14,734	+0.301%
2026-07-02	1,162.4400	1,190.685000	1,155.655000	1,183.2700	+1.142%	18,554	+0.347%
2026-07-01	1,139.0000	1,183.220000	1,139.000000	1,169.9100	+2.496%	19,801	+1.493%
2026-06-30	1,151.0200	1,155.160000	1,119.635000	1,141.4200	-1.080%	19,539	+4.027%
2026-06-29	1,151.2000	1,164.219900	1,143.120000	1,153.8800	-0.524%	16,579	+2.903%
2026-06-26	1,141.3100	1,164.689900	1,140.960000	1,159.9600	+1.959%	54,548	+2.364%
2026-06-25	1,170.0000	1,180.000000	1,128.020000	1,137.6700	-3.000%	25,338	+4.369%
2026-06-24	1,146.1900	1,176.210000	1,146.190000	1,172.8600	+2.121%	15,937	+1.238%
2026-06-23	1,139.5000	1,154.755000	1,129.970000	1,148.5000	+0.699%	20,665	+3.385%
2026-06-22	1,148.9800	1,189.997000	1,138.900000	1,140.5300	-0.361%	16,165	+4.108%
2026-06-18	1,129.4700	1,156.080000	1,119.120000	1,144.6600	+1.709%	54,955	+3.732%
2026-06-17	1,137.3100	1,148.201034	1,103.947000	1,125.4300	-1.810%	21,194	+5.505%
2026-06-16	1,142.8200	1,156.730000	1,130.030000	1,146.1800	+1.429%	15,445	+3.595%
2026-06-15	1,169.8700	1,195.000000	1,125.380000	1,130.0300	-3.760%	25,817	+5.075%
2026-06-12	1,158.8900	1,177.090000	1,155.000000	1,174.1800	+1.554%	17,891	+1.124%
2026-06-11	1,157.5800	1,159.330000	1,139.260000	1,156.2100	+0.822%	12,051	+2.696%
2026-06-10	1,150.8400	1,173.320000	1,145.480000	1,146.7800	+0.480%	17,968	+3.540%
2026-06-09	1,140.9100	1,176.069900	1,132.510000	1,141.3000	+0.656%	15,011	+4.038%
2026-06-08	1,132.5300	1,146.000000	1,130.310000	1,133.8600	+0.117%	17,217	+4.720%
2026-06-05	1,125.2200	1,138.310000	1,114.900000	1,132.5300	+1.482%	13,370	+4.843%
2026-06-04	1,113.6300	1,127.500000	1,107.320100	1,115.9900	+1.410%	13,886	+6.397%
2026-06-03	1,110.8900	1,110.890000	1,091.720000	1,100.4700	-0.517%	12,986	+7.898%
2026-06-02	1,099.5100	1,111.775000	1,097.800000	1,106.1900	-0.355%	11,920	+7.340%
2026-06-01	1,098.9600	1,115.685000	1,085.670000	1,110.1300	+1.170%	13,118	+6.959%
2026-05-29	1,130.0000	1,130.000000	1,096.680000	1,097.2900	-2.335%	17,054	+8.210%
2026-05-28	1,115.6900	1,127.690000	1,107.040000	1,123.5200	+0.846%	11,255	+5.684%
2026-05-27	1,111.2400	1,120.755000	1,094.372500	1,114.0900	-0.286%	16,888	+6.578%
2026-05-26	1,104.0100	1,126.400000	1,102.000000	1,117.2800	+1.140%	14,445	+6.274%
2026-05-22	1,103.3200	1,124.800000	1,095.000000	1,104.6900	+0.774%	18,042	+7.485%
2026-05-21	1,094.3100	1,105.000000	1,041.000000	1,096.2100	-0.681%	30,982	+8.317%
2026-05-20	1,101.5800	1,118.359900	1,095.000000	1,103.7300	+0.134%	14,672	+7.579%
2026-05-19	1,121.6700	1,129.999900	1,075.880000	1,102.2500	-1.492%	13,435	+7.723%
2026-05-18	1,090.8800	1,130.000000	1,090.880000	1,118.9500	+2.374%	15,709	+6.116%
2026-05-15	1,111.2600	1,115.100000	1,088.030000	1,093.0000	-1.412%	11,426	+8.635%
2026-05-14	1,123.8000	1,129.999900	1,102.435000	1,108.6500	-0.308%	14,982	+7.101%
2026-05-13	1,110.0900	1,118.040000	1,094.540000	1,112.0700	+0.194%	17,984	+6.772%
2026-05-12	1,108.1200	1,121.069900	1,097.000000	1,109.9200	+0.533%	15,865	+6.979%
2026-05-11	1,130.1400	1,134.500000	1,102.455000	1,104.0300	-2.844%	14,115	+7.550%
2026-05-08	1,139.0700	1,146.510000	1,129.130000	1,136.3500	+0.464%	13,347	+4.491%
2026-05-07	1,130.2400	1,140.635000	1,108.370000	1,131.1000	+0.754%	15,482	+4.976%
2026-05-06	1,142.1000	1,154.780000	1,114.775000	1,122.6400	-0.433%	18,520	+5.767%
2026-05-05	1,122.2700	1,146.780000	1,114.810000	1,127.5200	+0.682%	14,087	+5.309%
2026-05-04	1,126.7400	1,148.210000	1,118.900000	1,119.8800	-1.282%	17,816	+6.027%
2026-05-01	1,132.4000	1,164.419900	1,126.380000	1,134.4200	+1.061%	15,129	+4.668%
2026-04-30	1,069.0900	1,142.915000	1,069.090000	1,122.5100	-2.390%	22,076	+5.779%
2026-04-29	1,163.6300	1,186.000000	1,139.565000	1,150.0000	-2.295%	15,958	+3.250%
2026-04-28	1,171.6900	1,189.345000	1,164.740000	1,177.0100	+1.323%	21,979	+0.881%
2026-04-27	1,128.8300	1,170.182000	1,124.930000	1,161.6400	+2.999%	25,860	+2.216%
2026-04-24	1,128.6000	1,147.280000	1,118.241000	1,127.8200	-0.369%	18,363	+5.281%
2026-04-23	1,151.9000	1,156.275000	1,123.370000	1,132.0000	-1.906%	22,157	+4.892%
2026-04-22	1,148.1100	1,156.830000	1,138.635000	1,154.0000	+0.969%	15,034	+2.893%
2026-04-21	1,149.0700	1,157.190000	1,136.450000	1,142.9200	-0.725%	15,591	+3.890%
2026-04-20	1,150.8300	1,163.680000	1,148.910000	1,151.2700	-0.144%	14,238	+3.137%
2026-04-17	1,134.3800	1,165.530000	1,134.380000	1,152.9300	+2.690%	16,700	+2.988%
2026-04-16	1,120.9300	1,126.475000	1,112.180100	1,122.7300	-0.227%	17,354	+5.758%
2026-04-15	1,131.7100	1,142.620000	1,122.520000	1,125.2800	-0.981%	15,640	+5.519%
2026-04-14	1,096.1300	1,147.935000	1,096.130000	1,136.4300	+3.174%	22,557	+4.483%
2026-04-13	1,100.9700	1,111.600000	1,089.990000	1,101.4700	-0.034%	14,592	+7.800%
2026-04-10	1,101.0000	1,102.910000	1,090.820000	1,101.8500	+0.167%	11,528	+7.762%
2026-04-09	1,076.9300	1,102.735000	1,076.930000	1,100.0100	+1.894%	19,217	+7.943%
2026-04-08	1,093.0000	1,113.140000	1,077.260000	1,079.5600	+0.511%	42,362	+9.987%
2026-04-07	1,069.4900	1,086.030000	1,055.140000	1,074.0700	+0.109%	21,103	+10.550%
2026-04-06	1,052.5000	1,079.530000	1,046.830000	1,072.9000	+1.128%	23,446	+10.670%
2026-04-02	1,054.1400	1,068.700000	1,045.600000	1,060.9300	+0.009%	12,353	+11.919%
2026-04-01	1,057.7700	1,068.649900	1,054.750000	1,060.8300	+0.338%	16,495	+11.929%
2026-03-31	1,060.0000	1,069.070000	1,048.340000	1,057.2600	+0.707%	18,723	+12.307%
2026-03-30	1,060.6600	1,069.050000	1,041.820000	1,049.8400	-0.069%	20,950	+13.101%
2026-03-27	1,065.4100	1,066.600000	1,047.320000	1,050.5600	-1.832%	16,281	+13.024%
2026-03-26	1,064.4500	1,079.155000	1,064.270000	1,070.1600	-0.007%	14,467	+10.954%
2026-03-25	1,076.7800	1,091.862500	1,064.340000	1,070.2300	+0.720%	15,920	+10.946%
2026-03-24	1,055.3100	1,068.240000	1,052.140000	1,062.5800	-0.024%	23,176	+11.745%
2026-03-23	1,058.7600	1,089.720000	1,058.760000	1,062.8300	+2.504%	21,145	+11.719%
2026-03-20	1,059.0000	1,063.370000	1,035.260000	1,036.8700	-2.581%	82,031	+14.516%
2026-03-19	1,055.2200	1,073.150000	1,051.078900	1,064.3400	+0.376%	21,662	+11.560%
2026-03-18	1,066.4700	1,077.280000	1,057.790000	1,060.3500	-1.638%	23,733	+11.980%
2026-03-17	1,059.4400	1,084.080000	1,059.440000	1,078.0100	+2.120%	19,531	+10.146%
2026-03-16	1,070.0000	1,070.000000	1,048.670000	1,055.6300	-0.088%	16,916	+12.481%
2026-03-13	1,049.4800	1,060.375000	1,041.610000	1,056.5600	+1.027%	13,860	+12.382%
2026-03-12	1,032.7800	1,049.360000	1,025.335000	1,045.8200	-0.307%	18,389	+13.536%
2026-03-11	1,052.2200	1,071.220000	1,035.647000	1,049.0400	-0.665%	19,847	+13.187%
2026-03-10	1,076.4800	1,084.080000	1,051.430000	1,056.0600	-1.993%	18,850	+12.435%
2026-03-09	1,040.4000	1,081.950000	1,039.950000	1,077.5300	+0.824%	19,592	+10.195%
2026-03-06	1,044.2700	1,068.760000	1,035.445000	1,068.7200	+0.363%	21,796	+11.103%
2026-03-05	1,067.9800	1,075.530000	1,050.040000	1,064.8500	-1.163%	18,653	+11.507%
2026-03-04	1,047.8400	1,080.045000	1,047.840000	1,077.3800	+3.042%	18,624	+10.210%
2026-03-03	1,024.6800	1,064.220000	1,024.680000	1,045.5700	-0.345%	26,312	+13.563%
2026-03-02	1,043.3500	1,057.790000	1,016.370000	1,049.1900	-0.382%	21,111	+13.171%
2026-02-27	1,055.0000	1,084.080000	1,046.170000	1,053.2100	-1.114%	19,402	+12.739%
2026-02-26	1,049.5900	1,081.710000	1,049.590000	1,065.0700	+1.315%	21,270	+11.484%
2026-02-25	1,065.4100	1,070.070000	1,043.350000	1,051.2500	-1.553%	16,725	+12.949%
2026-02-24	1,073.6100	1,094.900000	1,066.830000	1,067.8300	-0.169%	12,860	+11.196%
2026-02-23	1,099.0000	1,099.000000	1,054.120000	1,069.6400	-2.286%	16,360	+11.007%
2026-02-20	1,083.2000	1,098.370000	1,077.470000	1,094.6600	+1.328%	14,666	+8.470%
2026-02-19	1,071.1800	1,089.260000	1,061.540000	1,080.3100	-0.329%	13,962	+9.911%
2026-02-18	1,065.0000	1,101.178500	1,065.000000	1,083.8800	+0.965%	17,369	+9.549%
2026-02-17	1,070.1300	1,079.600000	1,041.070000	1,073.5200	+1.498%	19,151	+10.606%
2026-02-13	1,073.8700	1,099.980000	1,048.540000	1,057.6800	-1.685%	23,189	+12.263%
2026-02-12	1,115.2900	1,123.850000	1,068.270000	1,075.8100	-2.999%	19,927	+10.371%
2026-02-11	1,138.5100	1,152.000000	1,103.220000	1,109.0700	-1.891%	13,140	+7.061%
2026-02-10	1,122.8300	1,141.570000	1,122.075000	1,130.4500	+1.059%	14,190	+5.036%
2026-02-09	1,152.2000	1,169.000000	1,102.200000	1,118.6000	-3.422%	18,156	+6.149%
2026-02-06	1,198.0400	1,206.000000	1,158.090000	1,158.2300	-2.263%	25,069	+2.517%
2026-02-05	1,166.1500	1,191.180000	1,156.000000	1,185.0500	+2.144%	20,474	+0.197%
2026-02-04	1,162.1700	1,185.330000	1,158.620000	1,160.1800	+0.116%	20,072	+2.344%
2026-02-03	1,185.4800	1,195.380000	1,155.120000	1,158.8300	-2.428%	11,526	+2.464%
2026-02-02	1,167.8500	1,197.500000	1,157.545000	1,187.6700	+1.803%	16,249	-0.024%
2026-01-30	1,147.3000	1,167.850000	1,140.993200	1,166.6300	+0.879%	16,558	+1.779%
2026-01-29	1,152.9500	1,167.790000	1,143.020000	1,156.4600	+1.171%	18,864	+2.674%
2026-01-28	1,163.5000	1,166.000000	1,141.350000	1,143.0700	-0.974%	10,523	+3.876%
2026-01-27	1,163.7200	1,176.000000	1,146.090100	1,154.3100	-1.003%	15,944	+2.865%
2026-01-26	1,172.4300	1,194.500000	1,150.000000	1,166.0100	-0.521%	16,102	+1.833%
2026-01-23	1,171.2600	1,209.199100	1,158.370000	1,172.1200	-0.846%	16,495	+1.302%
2026-01-22	1,198.1900	1,224.760000	1,170.760600	1,182.1200	-0.975%	13,267	+0.445%
2026-01-21	1,141.8900	1,210.850000	1,140.970000	1,193.7600	+5.386%	25,028	-0.534%
2026-01-20	1,122.0000	1,134.040000	1,119.345000	1,132.7500	-0.872%	13,866	+4.823%
2026-01-16	1,153.7400	1,163.000000	1,138.000000	1,142.7100	-0.573%	15,295	+3.909%
2026-01-15	1,145.0000	1,159.000000	1,141.440000	1,149.3000	-0.051%	17,593	+3.313%
2026-01-14	1,155.4100	1,170.605000	1,146.720000	1,149.8900	-0.485%	16,552	+3.260%
2026-01-13	1,154.7000	1,156.210000	1,142.540000	1,155.4900	+0.353%	9,809	+2.760%
2026-01-12	1,138.7100	1,151.430000	1,133.650000	1,151.4300	+0.476%	12,648	+3.122%
2026-01-09	1,131.4700	1,149.395000	1,131.470000	1,145.9800	+0.643%	12,324	+3.613%
2026-01-08	1,102.2600	1,143.100000	1,102.260000	1,138.6600	+2.340%	14,361	+4.279%
2026-01-07	1,117.1700	1,127.000000	1,104.240000	1,112.6200	-0.172%	16,649	+6.719%
2026-01-06	1,105.2600	1,119.589900	1,102.220000	1,114.5400	-0.208%	16,396	+6.535%
2026-01-05	1,090.0000	1,131.455000	1,086.000000	1,116.8600	+2.722%	18,349	+6.314%
2026-01-02	1,095.9300	1,100.469500	1,081.880000	1,087.2600	-1.032%	17,341	+9.208%
2025-12-31	1,100.9000	1,108.500000	1,082.130000	1,098.6000	+0.519%	16,519	+8.081%
2025-12-30	1,092.4200	1,110.800000	1,089.000000	1,092.9300	-0.496%	13,550	+8.642%
2025-12-29	1,115.0700	1,117.000000	1,091.320000	1,098.3800	-1.033%	20,142	+8.103%
2025-12-26	1,115.7100	1,118.000000	1,101.500000	1,109.8400	+0.071%	12,098	+6.987%
2025-12-24	1,102.2600	1,135.000000	1,093.000000	1,109.0500	-0.115%	8,481	+7.063%
2025-12-23	1,108.2700	1,125.000000	1,096.510000	1,110.3300	-0.063%	21,062	+6.939%
2025-12-22	1,098.9900	1,122.510000	1,098.990000	1,111.0300	+0.849%	18,358	+6.872%
2025-12-19	1,109.2600	1,125.000000	1,099.170000	1,101.6800	-0.917%	72,357	+7.779%
2025-12-18	1,118.6000	1,129.965000	1,107.852500	1,111.8800	+0.536%	24,070	+6.790%
2025-12-17	1,102.1200	1,120.012800	1,070.564200	1,105.9500	-0.259%	24,703	+7.363%
2025-12-16	1,111.6800	1,123.000000	1,094.350000	1,108.8200	-0.545%	22,406	+7.085%
2025-12-15	1,123.9700	1,131.670000	1,106.660000	1,114.9000	-0.271%	22,245	+6.501%
2025-12-12	1,123.0100	1,130.395000	1,091.200000	1,117.9300	+0.350%	22,822	+6.212%
2025-12-11	1,117.0000	1,131.960000	1,107.950000	1,114.0300	+0.590%	18,020	+6.584%
2025-12-10	1,079.3900	1,117.545000	1,079.390000	1,107.5000	+2.396%	22,504	+7.213%
2025-12-09	1,073.6200	1,095.355000	1,073.620000	1,081.5800	+0.632%	16,412	+9.782%
2025-12-08	1,088.0500	1,101.000000	1,074.540000	1,074.7900	-1.068%	22,876	+10.476%
2025-12-05	1,088.0800	1,108.000000	1,077.590000	1,086.3900	-0.187%	28,121	+9.296%
2025-12-04	1,108.5400	1,122.000000	1,082.290000	1,088.4300	-1.850%	18,855	+9.091%
2025-12-03	1,111.3200	1,123.220000	1,079.225400	1,108.9500	+0.383%	17,416	+7.072%
2025-12-02	1,120.2800	1,121.000000	1,100.870000	1,104.7200	-0.299%	14,133	+7.482%
2025-12-01	1,090.2000	1,114.550000	1,090.200000	1,108.0300	+0.138%	17,130	+7.161%
2025-11-28	1,098.4700	1,106.860000	1,086.155000	1,106.5000	+1.370%	14,384	+7.310%
2025-11-26	1,083.8800	1,104.000000	1,083.880000	1,091.5500	+0.234%	20,198	+8.779%
2025-11-25	1,062.1900	1,096.040000	1,062.190000	1,089.0000	+2.502%	18,126	+9.034%
2025-11-24	1,078.3600	1,090.000000	1,053.790000	1,062.4200	-1.598%	22,885	+11.762%
2025-11-21	1,055.3100	1,088.813000	1,055.310000	1,079.6700	+2.802%	27,082	+9.976%
2025-11-20	1,080.9300	1,104.270000	1,049.240000	1,050.2400	-1.092%	17,381	+13.058%
2025-11-19	1,063.4000	1,073.000000	1,040.000000	1,061.8400	-0.064%	17,570	+11.823%
2025-11-18	1,031.5700	1,070.860000	1,031.570000	1,062.5200	+2.351%	14,919	+11.751%
2025-11-17	1,069.9900	1,073.072600	1,033.100000	1,038.1100	-3.116%	18,314	+14.379%
2025-11-14	1,066.3500	1,078.200000	1,054.000000	1,071.5000	+0.483%	15,294	+10.815%
2025-11-13	1,073.1500	1,096.950000	1,060.670000	1,066.3500	-1.269%	18,155	+11.350%
2025-11-12	1,082.2400	1,093.940000	1,074.170000	1,080.0600	+0.194%	21,284	+9.936%
2025-11-11	1,094.7300	1,109.214900	1,061.360000	1,077.9700	-1.931%	33,602	+10.150%
2025-11-10	1,056.8000	1,115.510000	1,056.800000	1,099.2000	+4.737%	32,770	+8.022%
2025-11-07	1,039.4200	1,052.820000	1,019.270000	1,049.4900	+1.178%	20,873	+13.139%
2025-11-06	1,041.8200	1,044.000000	1,022.090000	1,037.2700	-0.033%	24,009	+14.472%
2025-11-05	1,038.8300	1,052.875800	1,031.000000	1,037.6100	+0.428%	24,062	+14.434%
2025-11-04	1,034.2800	1,040.060000	1,015.500000	1,033.1900	-0.321%	26,148	+14.924%
2025-11-03	1,012.1300	1,037.240000	990.090500	1,036.5200	+2.410%	23,957	+14.554%
2025-10-31	1,038.1400	1,048.000000	1,010.680000	1,012.1300	-2.928%	55,345	+17.315%
2025-10-30	1,031.6300	1,070.338400	1,015.000000	1,042.6600	+0.016%	63,680	+13.880%
2025-10-29	1,054.0800	1,082.735000	1,040.090000	1,042.4900	-1.685%	46,230	+13.898%
2025-10-28	1,034.8500	1,068.875000	1,025.000000	1,060.3600	+2.567%	37,320	+11.979%
2025-10-27	1,027.5000	1,035.000000	1,022.405000	1,033.8200	+1.133%	22,852	+14.854%
2025-10-24	1,021.0700	1,027.610000	1,007.000000	1,022.2400	+0.759%	28,222	+16.155%
2025-10-23	1,031.4200	1,040.000000	1,010.000000	1,014.5400	-1.577%	36,299	+17.036%
2025-10-22	1,056.0700	1,057.170000	1,024.860100	1,030.8000	-1.704%	45,203	+15.190%
2025-10-21	1,001.4400	1,054.695000	995.940000	1,048.6700	+4.716%	45,370	+13.227%
2025-10-20	991.2200	1,001.440000	974.000000	1,001.4400	+2.375%	43,589	+18.567%
2025-10-17	951.7200	990.660000	947.000000	978.2100	+2.987%	53,465	+21.383%
2025-10-16	963.8800	964.880000	933.880000	949.8400	-1.664%	38,710	+25.008%
2025-10-15	975.9600	984.160000	958.200000	965.9100	-0.637%	44,081	+22.929%
2025-10-14	942.4800	973.590000	942.480000	972.1000	+2.279%	39,490	+22.146%
2025-10-13	966.5100	974.000000	929.755000	950.4400	-0.320%	53,892	+24.930%
2025-10-10	1,011.8400	1,022.590000	952.390000	953.4900	-6.105%	57,566	+24.530%
2025-10-09	1,085.5300	1,097.000000	1,014.790000	1,015.4800	-6.776%	99,009	+16.928%
2025-10-08	1,103.6800	1,110.000000	1,077.650000	1,089.2900	-0.658%	70,179	+9.005%
2025-10-07	1,147.9300	1,164.110000	1,092.730000	1,096.5100	-4.826%	47,720	+8.287%
2025-10-06	1,160.4600	1,175.410000	1,151.070000	1,152.1100	-0.801%	30,448	+3.061%
2025-10-03	1,164.6300	1,182.940000	1,157.880000	1,161.4100	+0.170%	55,814	+2.236%
2025-10-02	1,147.7200	1,167.660000	1,140.210000	1,159.4400	+0.676%	32,033	+2.410%
2025-10-01	1,168.6300	1,178.840000	1,151.660000	1,151.6600	-2.179%	28,830	+3.102%
2025-09-30	1,177.0700	1,189.460000	1,165.210000	1,177.3100	-0.520%	43,283	+0.855%
2025-09-29	1,192.7400	1,199.800000	1,181.800000	1,183.4600	-0.113%	53,154	+0.331%
2025-09-26	1,164.6500	1,187.140000	1,164.650000	1,184.8000	+2.045%	39,512	+0.218%
2025-09-25	1,150.0000	1,162.750000	1,143.530000	1,161.0600	+0.435%	34,680	+2.267%
2025-09-24	1,163.4900	1,174.490000	1,154.810000	1,156.0300	-0.790%	29,410	+2.712%
2025-09-23	1,163.0000	1,171.840000	1,157.875000	1,165.2400	+0.325%	24,851	+1.900%
2025-09-22	1,147.0000	1,165.900000	1,138.020000	1,161.4600	+0.954%	31,444	+2.232%
2025-09-19	1,158.8700	1,167.900000	1,140.900000	1,150.4800	-0.812%	124,415	+3.207%
2025-09-18	1,154.0200	1,163.747800	1,143.310000	1,159.9000	+1.451%	58,908	+2.369%
2025-09-17	1,143.5500	1,160.475000	1,139.610000	1,143.3100	+0.333%	66,300	+3.855%
2025-09-16	1,163.9700	1,199.999900	1,136.775000	1,139.5100	-1.760%	54,841	+4.201%
2025-09-15	1,174.8500	1,185.680000	1,152.460000	1,159.9200	-1.257%	52,386	+2.367%
2025-09-12	1,170.7300	1,181.000000	1,155.000000	1,174.6800	-0.189%	47,015	+1.081%
2025-09-11	1,145.9600	1,182.785000	1,130.000000	1,176.9000	+3.341%	31,301	+0.890%
2025-09-10	1,125.0000	1,139.580000	1,125.000000	1,138.8500	+0.292%	20,052	+4.261%
2025-09-09	1,131.2500	1,138.850000	1,131.250000	1,135.5300	-0.453%	14,688	+4.566%
2025-09-08	1,118.0000	1,140.700000	1,118.000000	1,140.7000	+0.818%	24,273	+4.092%
2025-09-05	1,130.3400	1,137.220000	1,111.260000	1,131.4400	+0.285%	21,575	+4.944%
2025-09-04	1,104.0000	1,129.980000	1,091.340000	1,128.2200	+2.534%	33,357	+5.244%
2025-09-03	1,083.5100	1,100.340000	1,083.000000	1,100.3400	+1.045%	29,249	+7.910%
2025-09-02	1,073.2500	1,088.960000	1,067.000000	1,088.9600	+0.268%	26,046	+9.038%
2025-08-29	1,091.0000	1,091.000000	1,076.000000	1,086.0500	-0.633%	30,754	+9.330%
2025-08-28	1,090.3800	1,093.570000	1,077.000000	1,092.9700	-0.111%	45,989	+8.638%
2025-08-27	1,085.2200	1,096.500000	1,075.000000	1,094.1900	+0.303%	31,095	+8.517%
2025-08-26	1,088.1600	1,098.000000	1,088.160000	1,090.8800	+0.120%	52,414	+8.846%
2025-08-25	1,091.5200	1,100.610000	1,080.000000	1,089.5700	-0.585%	34,148	+8.977%
2025-08-22	1,081.0000	1,103.220000	1,072.000000	1,095.9800	+3.138%	48,686	+8.340%
2025-08-21	1,060.3500	1,075.000000	1,055.400000	1,062.6300	-0.500%	40,750	+11.740%
2025-08-20	1,078.7200	1,078.999900	1,062.647500	1,067.9700	-0.994%	43,590	+11.181%
2025-08-19	1,061.6700	1,081.920000	1,061.670000	1,078.6900	+1.475%	24,405	+10.076%
2025-08-18	1,064.3100	1,070.390000	1,053.910000	1,063.0100	-0.195%	35,402	+11.700%
2025-08-15	1,070.9300	1,070.930000	1,052.855000	1,065.0900	+0.105%	42,871	+11.482%
2025-08-14	1,048.2100	1,063.970000	1,048.210000	1,063.9700	+0.214%	42,242	+11.599%
2025-08-13	1,059.8200	1,062.240000	1,050.142500	1,061.7000	+1.299%	49,436	+11.838%
2025-08-12	1,001.0000	1,048.480000	1,000.230000	1,048.0900	+5.391%	43,684	+13.290%
2025-08-11	974.0400	995.110000	969.190100	994.4800	+2.170%	25,899	+19.397%
2025-08-08	962.6800	978.957800	962.680000	973.3600	+1.434%	20,287	+21.988%
2025-08-07	970.0500	971.000000	958.010000	959.6000	-0.648%	26,487	+23.737%
2025-08-06	952.0000	966.000000	944.000000	965.8600	+1.438%	74,615	+22.935%
2025-08-05	944.9000	953.440000	933.000000	952.1700	+1.562%	58,261	+24.703%
2025-08-04	934.3400	939.505000	932.420000	937.5300	+1.859%	30,862	+26.650%
2025-08-01	952.1200	952.120000	917.480100	920.4200	-3.538%	42,074	+29.004%
2025-07-31	941.8300	965.000000	933.792500	954.1800	+0.167%	109,294	+24.440%
2025-07-30	931.6500	966.845000	931.650000	952.5900	+3.090%	77,823	+24.648%
2025-07-29	919.8300	924.679900	919.120000	924.0400	+1.040%	29,182	+28.499%
2025-07-28	915.6500	921.942700	909.940100	914.5300	-0.460%	30,052	+29.835%
2025-07-25	908.3900	918.760000	908.390000	918.7600	+1.598%	27,054	+29.237%
2025-07-24	906.2000	910.000000	900.000000	904.3100	-0.864%	28,995	+31.302%
2025-07-23	899.0500	913.150000	894.450000	912.1900	+1.864%	43,079	+30.168%
2025-07-22	887.4200	899.095000	887.420000	895.5000	+1.456%	26,790	+32.594%
2025-07-21	899.9600	912.125000	882.210000	882.6500	-1.528%	28,264	+34.524%
2025-07-18	902.5100	902.510000	894.510000	896.3500	-0.438%	21,525	+32.468%
2025-07-17	889.6700	904.747500	889.670000	900.2900	+0.647%	23,354	+31.889%
2025-07-16	897.1400	911.810000	887.980000	894.5000	-0.412%	38,450	+32.742%
2025-07-15	932.0700	932.070000	898.200000	898.2000	-3.150%	32,755	+32.196%
2025-07-14	917.7200	927.890000	911.000000	927.4100	+0.645%	34,816	+28.032%
2025-07-11	919.9900	923.310000	916.064700	921.4700	-0.598%	24,384	+28.857%
2025-07-10	924.1300	934.000000	923.580000	927.0100	+0.117%	42,041	+28.087%
2025-07-09	937.5300	937.530000	925.930000	925.9300	-0.410%	45,373	+28.236%
2025-07-08	913.3300	933.910000	913.000000	929.7400	+1.797%	46,514	+27.711%
2025-07-07	948.6700	951.100000	912.000000	913.3300	-4.124%	57,029	+30.006%
2025-07-03	959.1000	959.400000	949.392000	952.6200	+0.138%	22,896	+24.644%
2025-07-02	966.9000	966.900000	946.180000	951.3100	-1.147%	61,485	+24.815%
2025-07-01	936.8200	972.150000	936.820000	962.3500	+1.710%	55,158	+23.383%
2025-06-30	962.8400	965.100000	944.790000	946.1700	-1.324%	62,236	+25.493%
2025-06-27	967.0000	971.990000	949.915000	958.8700	-0.767%	96,643	+23.831%
2025-06-26	947.2900	966.280000	947.290000	966.2800	+2.237%	63,518	+22.882%
2025-06-25	949.5300	952.290000	939.230000	945.1400	-0.486%	68,840	+25.630%
2025-06-24	977.4300	980.220000	949.685000	949.7600	-1.984%	62,233	+25.019%
2025-06-23	945.5000	968.980000	945.500000	968.9800	+1.932%	62,455	+22.539%
2025-06-20	960.3900	964.770000	950.530000	950.6100	-0.606%	140,019	+24.907%
2025-06-18	947.9900	966.050000	947.990000	956.4100	+0.682%	74,917	+24.150%
2025-06-17	949.5000	957.620000	948.680000	949.9300	-0.912%	78,613	+24.997%
2025-06-16	944.9000	960.910000	943.995000	958.6700	+2.119%	72,296	+23.857%
2025-06-13	937.5400	953.130000	933.000000	938.7800	-1.046%	106,634	+26.481%
2025-06-12	947.0000	960.200000	945.000000	948.7000	-0.872%	68,219	+25.159%
2025-06-11	958.4600	962.510000	953.760000	957.0500	+0.189%	49,751	+24.067%
2025-06-10	947.1000	958.670000	946.500000	955.2400	+0.977%	40,446	+24.302%
2025-06-09	958.0000	958.000000	944.240000	946.0000	-1.525%	71,682	+25.516%
2025-06-06	970.0000	976.955000	953.300000	960.6500	+0.342%	49,587	+23.602%
2025-06-05	963.4900	963.490000	948.000000	957.3800	+0.066%	27,582	+24.024%
2025-06-04	965.2000	965.200000	956.750000	956.7500	-0.874%	24,742	+24.106%
2025-06-03	947.9800	967.740000	947.045000	965.1900	+1.316%	21,628	+23.020%
2025-06-02	944.0000	952.650000	938.110000	952.6500	-0.184%	25,305	+24.640%
2025-05-30	942.0000	959.960000	940.520000	954.4100	+1.137%	41,346	+24.410%
2025-05-29	928.9500	943.990000	928.950000	943.6800	+1.550%	19,990	+25.824%
2025-05-28	935.6100	940.770000	929.280000	929.2800	-0.519%	15,117	+27.774%
2025-05-27	927.3000	944.535000	920.850000	934.1300	+1.379%	30,160	+27.111%
2025-05-23	908.5000	925.220000	908.500000	921.4200	+0.027%	17,611	+28.864%
2025-05-22	927.0000	936.960000	920.170000	921.1700	-1.477%	23,366	+28.899%
2025-05-21	943.9400	953.495000	933.080000	934.9800	-2.328%	21,705	+26.995%
2025-05-20	951.6900	962.230000	951.000000	957.2700	-0.313%	22,275	+24.038%
2025-05-19	959.7000	960.510000	958.520000	960.2800	-0.133%	16,401	+23.649%
2025-05-16	963.0400	963.040000	956.990000	961.5600	0.000%	20,077	+23.485%
2025-05-15	961.8800	975.060000	959.460000	961.5600	-0.958%	12,950	+23.485%
2025-05-14	976.3400	976.340000	963.910000	970.8600	-1.483%	17,972	+22.302%
2025-05-13	983.2300	993.500000	983.230000	985.4700	-0.249%	15,870	+20.489%
2025-05-12	1,002.0000	1,015.000000	984.640000	987.9300	+1.791%	24,766	+20.189%
2025-05-09	972.7300	973.160000	963.210000	970.5500	-0.417%	13,350	+22.341%
2025-05-08	966.7600	981.020000	964.310000	974.6100	+1.077%	21,054	+21.831%
2025-05-07	963.0000	970.030000	960.330000	964.2300	+0.930%	29,230	+23.143%
2025-05-06	928.3700	961.380000	928.370000	955.3500	+1.467%	21,841	+24.287%
2025-05-05	935.6000	948.200000	935.600000	941.5400	-0.495%	20,301	+26.110%
2025-05-02	926.6900	949.820000	924.600000	946.2200	+2.892%	26,185	+25.487%
2025-05-01	914.7300	926.520000	906.030000	919.6200	-0.047%	46,834	+29.116%
2025-04-30	922.7100	922.710000	894.250000	920.0500	-0.783%	29,232	+29.056%
2025-04-29	920.9000	929.800000	913.760000	927.3100	+0.492%	22,075	+28.046%
2025-04-28	917.4000	926.525000	917.400000	922.7700	+0.849%	23,353	+28.676%
2025-04-25	907.9400	916.930000	905.000000	915.0000	-0.299%	19,322	+29.768%
2025-04-24	926.3225	932.000000	913.850000	917.7400	-0.366%	34,511	+29.381%
2025-04-23	925.2200	931.355000	915.330000	921.1100	+1.468%	26,891	+28.908%
2025-04-22	891.9700	916.845000	888.395900	907.7800	+3.562%	30,926	+30.800%
2025-04-21	900.0000	900.000000	876.265000	876.5600	-3.473%	23,300	+35.459%
2025-04-17	914.2600	916.689900	903.505000	908.1000	-0.762%	33,083	+30.754%
2025-04-16	910.0000	923.990000	906.010000	915.0700	-0.383%	27,325	+29.758%
2025-04-15	918.0000	925.615000	914.990000	918.5900	+0.324%	19,359	+29.261%
2025-04-14	924.7000	924.700000	907.515000	915.6200	+0.612%	16,723	+29.680%
2025-04-11	908.0000	940.349900	906.250000	910.0500	+0.294%	31,513	+30.474%
2025-04-10	918.4100	918.410000	891.700000	907.3800	-2.969%	30,103	+30.858%
2025-04-09	885.2700	947.000000	877.000000	935.1400	+5.783%	33,117	+26.974%
2025-04-08	910.0000	919.000000	882.250000	884.0200	-0.608%	29,451	+34.316%
2025-04-07	898.0000	918.190000	875.600000	889.4300	-3.734%	33,278	+33.499%
2025-04-04	911.0000	950.025000	911.000000	923.9300	-2.255%	38,410	+28.514%
2025-04-03	970.0000	970.000000	935.190000	945.2500	-5.807%	36,810	+25.615%
2025-04-02	969.1500	1,003.530000	969.150000	1,003.5300	+2.901%	37,059	+18.320%
2025-04-01	965.0000	978.060000	963.880000	975.2400	+1.497%	28,794	+21.753%
2025-03-31	950.9900	967.400000	950.990000	960.8600	+0.836%	24,709	+23.575%
2025-03-28	947.0014	952.890000	947.001400	952.8900	-2.084%	14,238	+24.608%
2025-03-27	969.7200	973.170000	965.260000	973.1700	+0.043%	12,558	+22.012%
2025-03-26	968.1750	973.750000	966.340000	972.7500	+1.518%	21,646	+22.064%
2025-03-25	974.6700	974.670000	957.080000	958.2000	-1.283%	25,907	+23.918%
2025-03-24	951.6000	980.120000	951.600000	970.6500	+3.282%	19,936	+22.328%
2025-03-21	947.6600	947.750000	935.420000	939.8100	-2.210%	85,222	+26.343%
2025-03-20	953.5500	964.210000	946.590000	961.0500	-0.375%	19,559	+23.550%
2025-03-19	950.5950	964.670000	947.110000	964.6700	+2.809%	14,119	+23.087%
2025-03-18	929.3700	940.770000	929.370000	938.3100	-0.058%	17,834	+26.545%
2025-03-17	927.2200	944.450000	927.220000	938.8500	+0.622%	21,734	+26.472%
2025-03-14	923.1100	938.485000	923.110000	933.0500	+3.685%	19,705	+27.258%
2025-03-13	922.2800	922.280000	897.740000	899.8900	-1.597%	15,124	+31.947%
2025-03-12	910.0000	919.365000	903.600000	914.4900	+0.535%	17,262	+29.841%
2025-03-11	905.3664	915.980000	902.680000	909.6200	-0.108%	12,099	+30.536%
2025-03-10	927.1300	927.130000	910.580000	910.6000	-2.540%	22,868	+30.395%
2025-03-07	937.1850	946.755000	917.755000	934.3300	-0.930%	18,098	+27.084%
2025-03-06	947.8900	953.005000	935.610000	943.1000	-1.162%	19,774	+25.902%
2025-03-05	953.6800	956.815000	950.660100	954.1900	+0.466%	20,621	+24.439%
2025-03-04	955.6000	969.405000	946.501200	949.7600	-1.791%	20,154	+25.019%
2025-03-03	974.3100	981.500000	964.100000	967.0800	-1.697%	17,501	+22.780%
2025-02-28	970.3800	993.490000	970.380000	983.7700	+0.456%	19,976	+20.697%
2025-02-27	959.5100	980.170000	959.510000	979.3000	+0.658%	13,909	+21.248%
2025-02-26	932.0000	975.820000	932.000000	972.9000	+3.504%	20,546	+22.045%
2025-02-25	916.5500	988.260000	916.550000	939.9600	+3.128%	30,911	+26.322%

document.getElementById("P4JkCy").onerror = function(){this.style.display='none';}; .dark-mode .Kj4GBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kj4GBX{ color: #333333; background-color: white; border: 2px solid #333333; }GHCGRAHAM HOLDINGS COMPANYstock NYSE

GHC
GRAHAM HOLDINGS COMPANY
stock NYSE