Graham Holdings Company Common Stock (GHC)
928.82
-3.29 (-0.35%)
Graham Holdings Company is a diversified holding company with interests in a range of industries, primarily focusing on education, media, and manufacturing
The company operates a well-known group of educational institutions and online learning platforms, providing various programs and services aimed at fostering learning and professional development. In the media sector, it owns and operates television stations and digital news outlets, contributing to the dissemination of information and entertainment. Additionally, Graham Holdings is involved in manufacturing and other ventures, continuously seeking opportunities for growth and innovation across its portfolio.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 930.15 | 938.61 | 921.91 | 928.82 | 17,930 | 928.82 |
| 1/30/2025 | 925.00 | 935.62 | 925.00 | 932.11 | 17,881 | 932.11 |
| 1/29/2025 | 912.18 | 924.76 | 909.50 | 919.79 | 17,841 | 919.79 |
| 1/28/2025 | 913.94 | 921.00 | 905.00 | 911.91 | 12,658 | 911.91 |
| 1/27/2025 | 906.80 | 929.72 | 906.80 | 919.45 | 13,618 | 919.45 |
| 1/24/2025 | 903.00 | 907.16 | 894.00 | 907.16 | 18,502 | 907.16 |
| 1/23/2025 | 904.90 | 907.80 | 904.50 | 907.29 | 10,999 | 907.29 |
| 1/22/2025 | 908.00 | 909.00 | 903.10 | 908.00 | 12,905 | 908.00 |
| 1/21/2025 | 918.20 | 918.20 | 906.04 | 909.60 | 14,803 | 909.60 |
| 1/17/2025 | 906.62 | 908.40 | 902.21 | 905.50 | 15,425 | 905.50 |
| 1/16/2025 | 908.67 | 908.67 | 894.28 | 900.43 | 14,698 | 900.43 |
| 1/15/2025 | 910.02 | 910.02 | 893.01 | 906.01 | 16,333 | 906.01 |
| 1/14/2025 | 875.61 | 889.03 | 873.13 | 887.67 | 15,381 | 887.67 |
| 1/13/2025 | 840.50 | 868.45 | 840.50 | 868.45 | 15,639 | 868.45 |
| 1/10/2025 | 861.60 | 861.60 | 846.00 | 854.34 | 15,864 | 854.34 |
| 1/08/2025 | 855.20 | 874.96 | 855.20 | 874.96 | 23,271 | 874.96 |
| 1/07/2025 | 878.02 | 882.47 | 857.78 | 861.31 | 19,321 | 861.31 |
| 1/06/2025 | 881.30 | 892.00 | 880.20 | 884.35 | 18,228 | 884.35 |
| 1/03/2025 | 866.50 | 888.89 | 866.50 | 888.89 | 11,776 | 888.89 |
| 1/02/2025 | 882.80 | 882.80 | 860.94 | 865.50 | 10,734 | 865.50 |
| 12/31/2024 | 872.75 | 0.00 | 872.75 | 871.92 | 0 | 871.92 |
| 12/30/2024 | 867.98 | 876.85 | 864.00 | 872.75 | 10,013 | 872.75 |
| 12/27/2024 | 878.00 | 885.00 | 871.00 | 878.97 | 13,380 | 878.97 |
| 12/26/2024 | 889.74 | 889.74 | 887.11 | 887.11 | 8,312 | 887.11 |
| 12/24/2024 | 874.88 | 886.18 | 869.87 | 886.18 | 5,263 | 886.18 |
| 12/23/2024 | 868.44 | 872.64 | 866.75 | 872.24 | 13,409 | 872.24 |
| 12/20/2024 | 855.73 | 886.79 | 855.73 | 877.83 | 62,039 | 877.83 |
| 12/19/2024 | 864.37 | 879.00 | 864.37 | 871.64 | 11,728 | 871.64 |
| 12/18/2024 | 907.33 | 907.33 | 854.14 | 860.20 | 27,903 | 860.20 |
| 12/17/2024 | 907.30 | 907.30 | 886.28 | 894.70 | 20,536 | 894.70 |
| 12/16/2024 | 915.29 | 915.29 | 910.46 | 914.08 | 17,144 | 914.08 |
| 12/13/2024 | 902.53 | 902.53 | 900.85 | 900.85 | 10,710 | 900.85 |
| 12/12/2024 | 944.86 | 954.61 | 922.12 | 922.12 | 18,874 | 922.12 |
| 12/11/2024 | 959.00 | 974.00 | 954.93 | 954.93 | 19,610 | 954.93 |
| 12/10/2024 | 955.10 | 960.95 | 944.64 | 944.64 | 12,614 | 944.64 |
| 12/09/2024 | 959.00 | 959.00 | 950.74 | 950.74 | 14,891 | 950.74 |
| 12/06/2024 | 951.70 | 951.70 | 940.99 | 941.32 | 10,055 | 941.32 |
| 12/05/2024 | 944.64 | 952.48 | 943.20 | 944.64 | 9,806 | 944.64 |
| 12/04/2024 | 960.00 | 960.00 | 942.01 | 952.56 | 10,837 | 952.56 |
| 12/03/2024 | 953.20 | 954.00 | 937.41 | 946.46 | 9,128 | 946.46 |
| 12/02/2024 | 933.65 | 955.66 | 933.65 | 955.02 | 11,588 | 955.02 |
| 11/29/2024 | 930.71 | 945.00 | 930.71 | 931.12 | 10,526 | 931.12 |
| 11/27/2024 | 947.26 | 947.26 | 936.40 | 936.58 | 14,486 | 936.58 |
| 11/26/2024 | 951.12 | 959.11 | 934.33 | 958.00 | 14,848 | 958.00 |
| 11/25/2024 | 932.00 | 960.10 | 932.00 | 944.10 | 16,906 | 944.10 |
| 11/22/2024 | 912.28 | 925.82 | 912.28 | 925.82 | 12,920 | 925.82 |
| 11/21/2024 | 910.26 | 918.83 | 908.10 | 918.05 | 10,609 | 918.05 |
| 11/20/2024 | 910.85 | 910.85 | 898.61 | 906.69 | 8,932 | 906.69 |
| 11/19/2024 | 912.30 | 919.01 | 903.95 | 919.01 | 9,925 | 919.01 |
| 11/18/2024 | 927.97 | 932.09 | 923.20 | 924.83 | 16,589 | 924.83 |
| 11/15/2024 | 943.90 | 943.90 | 920.00 | 926.00 | 10,484 | 926.00 |
| 11/14/2024 | 939.79 | 939.79 | 935.72 | 937.11 | 14,311 | 937.11 |
| 11/13/2024 | 943.05 | 949.26 | 940.78 | 944.04 | 14,247 | 944.04 |
| 11/12/2024 | 953.00 | 954.02 | 945.46 | 946.29 | 14,220 | 946.29 |
| 11/11/2024 | 971.00 | 972.13 | 959.42 | 960.21 | 21,134 | 960.21 |
| 11/08/2024 | 926.00 | 960.36 | 920.40 | 960.36 | 22,377 | 960.36 |
| 11/07/2024 | 953.70 | 953.70 | 914.59 | 915.57 | 13,460 | 915.57 |
| 11/06/2024 | 897.70 | 965.60 | 897.70 | 957.35 | 29,902 | 957.35 |
| 11/05/2024 | 855.60 | 860.70 | 851.28 | 860.21 | 10,448 | 860.21 |
| 11/04/2024 | 846.05 | 847.80 | 844.15 | 844.26 | 14,200 | 844.26 |
| 11/01/2024 | 848.21 | 848.21 | 839.13 | 841.88 | 11,905 | 841.88 |