Graham Holdings Company Common Stock (GHC)

Historical Prices For Graham Holdings Company Common Stock (GHC)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	1,104.00	1,129.98	1,091.34	1,128.22	33,357	1,128.22
9/03/2025	1,083.51	1,100.34	1,083.00	1,100.34	29,249	1,100.34
9/02/2025	1,073.25	1,088.96	1,067.00	1,088.96	26,046	1,088.96
8/29/2025	1,091.00	1,091.00	1,076.00	1,086.05	30,754	1,086.05
8/28/2025	1,090.38	1,093.57	1,077.00	1,092.97	45,988	1,092.97
8/27/2025	1,085.22	1,096.50	1,075.00	1,094.19	31,095	1,094.19
8/26/2025	1,088.16	1,098.00	1,088.16	1,090.88	52,414	1,090.88
8/25/2025	1,091.52	1,100.61	1,080.00	1,089.57	34,148	1,089.57
8/22/2025	1,081.00	1,103.22	1,072.00	1,095.98	48,686	1,095.98
8/21/2025	1,060.35	1,075.00	1,055.40	1,062.63	40,750	1,062.63
8/20/2025	1,078.72	1,079.00	1,062.65	1,067.97	43,590	1,067.97
8/19/2025	1,061.67	1,081.92	1,061.67	1,078.69	24,403	1,078.69
8/18/2025	1,064.31	1,070.39	1,053.91	1,063.01	35,402	1,063.01
8/15/2025	1,070.93	1,070.93	1,052.85	1,065.09	42,871	1,065.09
8/14/2025	1,048.21	1,063.97	1,048.21	1,063.97	42,242	1,063.97
8/13/2025	1,059.82	1,062.24	1,050.14	1,061.70	49,420	1,061.70
8/12/2025	1,001.00	1,048.48	1,000.23	1,048.09	43,681	1,048.09
8/11/2025	974.04	995.11	969.19	994.48	25,899	994.48
8/08/2025	962.68	978.96	962.68	973.36	20,287	973.36
8/07/2025	970.05	971.00	958.01	959.60	26,487	959.60
8/06/2025	952.00	966.00	944.00	965.86	74,613	965.86
8/05/2025	944.90	953.44	933.00	952.17	58,261	952.17
8/04/2025	934.34	939.50	932.42	937.53	30,859	937.53
8/01/2025	952.12	952.12	917.48	920.42	42,074	920.42
7/31/2025	941.83	965.00	933.79	954.18	109,294	954.18
7/30/2025	931.65	966.85	931.65	952.59	77,823	952.59
7/29/2025	919.83	924.68	919.12	924.04	29,182	924.04
7/28/2025	915.65	921.94	909.94	914.53	30,052	914.53
7/25/2025	908.39	918.76	908.39	918.76	27,054	918.76
7/24/2025	906.20	910.00	900.00	904.31	28,995	904.31
7/23/2025	899.05	913.15	894.45	912.19	43,079	912.19
7/22/2025	887.42	899.10	887.42	895.50	26,790	895.50
7/21/2025	899.96	912.13	882.21	882.65	28,264	882.65
7/18/2025	902.51	902.51	894.51	896.35	21,525	896.35
7/17/2025	889.67	904.75	889.67	900.29	23,354	900.29
7/16/2025	897.14	911.81	887.98	894.50	38,450	892.70
7/15/2025	932.07	932.07	898.20	898.20	32,755	896.39
7/14/2025	917.72	927.89	911.00	927.41	34,816	925.54
7/11/2025	919.99	923.31	916.07	921.47	24,384	919.62
7/10/2025	924.13	934.00	923.58	927.01	42,041	925.14
7/09/2025	937.53	937.53	925.93	925.93	45,373	924.07
7/08/2025	913.33	933.91	913.00	929.74	46,514	927.87
7/07/2025	948.67	951.10	912.00	913.33	57,029	911.49
7/03/2025	959.10	959.40	949.39	952.62	22,896	950.70
7/02/2025	966.90	966.90	946.18	951.31	61,485	949.40
7/01/2025	936.82	972.15	936.82	962.35	55,158	960.41
6/30/2025	962.84	965.10	944.79	946.17	62,236	944.27
6/27/2025	967.00	971.99	949.91	958.87	96,656	956.94
6/26/2025	947.29	966.28	947.29	966.28	63,518	964.34
6/25/2025	949.53	952.29	939.23	945.14	68,840	943.24
6/24/2025	977.43	977.43	949.68	949.76	62,233	947.85
6/23/2025	945.50	968.98	945.50	968.98	62,455	967.03
6/20/2025	960.39	964.77	950.53	950.61	140,019	948.70
6/18/2025	947.99	966.05	947.99	956.41	74,917	954.49
6/17/2025	949.50	957.62	948.68	949.93	78,613	948.02
6/16/2025	944.90	960.91	944.00	958.67	72,296	956.74
6/13/2025	937.54	953.13	933.00	938.78	106,634	936.89
6/12/2025	947.00	960.20	945.00	948.70	68,219	946.79
6/11/2025	958.46	962.51	953.76	957.05	49,751	955.12
6/10/2025	947.10	958.67	946.50	955.24	40,446	953.32
6/09/2025	958.00	958.00	944.24	946.00	71,682	944.10
6/06/2025	970.00	976.96	953.30	960.65	49,587	958.72
6/05/2025	963.49	963.49	948.00	957.38	27,582	955.45