Graham Holdings Company Common Stock (GHC)

Historical Prices For Graham Holdings Company Common Stock (GHC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/04/2025	965.20	965.20	956.75	956.75	24,742	954.83
6/03/2025	947.98	967.74	947.04	965.19	21,628	963.25
6/02/2025	944.00	952.65	938.11	952.65	25,305	950.73
5/30/2025	942.00	959.96	940.52	954.41	41,346	952.49
5/29/2025	928.95	943.99	928.95	943.68	19,990	941.78
5/28/2025	935.61	940.77	929.28	929.28	15,117	927.41
5/27/2025	927.30	944.53	920.85	934.13	30,160	932.25
5/23/2025	908.50	925.22	908.50	921.42	17,611	919.57
5/22/2025	927.00	936.96	920.17	921.17	23,366	919.32
5/21/2025	943.94	953.50	933.08	934.98	21,705	933.10
5/20/2025	951.69	962.23	951.00	957.27	22,275	955.34
5/19/2025	959.70	960.51	958.52	960.28	16,301	958.35
5/16/2025	963.04	963.04	956.99	961.56	20,077	959.63
5/15/2025	961.88	975.06	959.46	961.56	12,950	959.63
5/14/2025	976.34	976.34	963.91	970.86	17,972	968.91
5/13/2025	983.23	993.50	983.23	985.47	15,674	983.49
5/12/2025	1,002.00	1,015.00	984.64	987.93	24,766	985.94
5/09/2025	972.73	973.16	963.21	970.55	13,350	968.60
5/08/2025	966.76	981.02	964.31	974.61	21,054	972.65
5/07/2025	963.00	970.03	960.33	964.23	29,230	962.29
5/06/2025	928.37	961.38	928.37	955.35	21,841	953.43
5/05/2025	935.60	948.20	935.60	941.54	20,299	939.64
5/02/2025	926.69	949.82	924.60	946.22	26,185	944.32
5/01/2025	914.73	926.52	906.03	919.62	46,834	917.77