Graham Holdings Company Common Stock (GHC)

Historical Prices For Graham Holdings Company Common Stock (GHC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	969.15	1,003.53	969.15	1,003.53	37,059	1,003.53
4/01/2025	965.00	978.06	963.88	975.24	28,794	975.24
3/31/2025	950.99	967.40	950.99	960.86	24,698	960.86
3/28/2025	947.00	952.89	947.00	952.89	14,238	952.89
3/27/2025	969.72	973.17	965.26	973.17	12,558	973.17
3/26/2025	968.17	973.75	966.34	972.75	21,646	972.75
3/25/2025	974.67	974.67	957.08	958.20	26,007	958.20
3/24/2025	951.60	980.12	951.60	970.65	20,053	970.65
3/21/2025	947.66	947.75	935.42	939.81	90,190	939.81
3/20/2025	953.55	964.21	946.59	961.05	22,159	961.05
3/19/2025	950.59	964.67	947.11	964.67	17,907	964.67
3/18/2025	929.37	940.77	929.37	938.31	18,230	938.31
3/17/2025	927.22	944.45	927.22	938.85	22,696	938.85
3/14/2025	923.11	938.49	923.11	933.05	19,705	933.05
3/13/2025	922.28	922.28	897.74	899.89	15,124	899.89
3/12/2025	910.00	919.37	903.60	914.49	17,364	914.49
3/11/2025	905.37	915.98	902.68	909.62	12,099	909.62
3/10/2025	927.13	927.13	910.58	910.60	25,967	910.60
3/07/2025	937.18	946.75	917.75	934.33	18,298	934.33
3/06/2025	947.89	953.00	935.61	943.10	19,774	943.10
3/05/2025	953.68	956.82	950.66	954.19	20,809	954.19
3/04/2025	955.60	969.40	946.50	949.76	20,284	949.76
3/03/2025	974.31	981.50	964.10	967.08	17,601	967.08
2/28/2025	970.38	993.49	970.38	983.77	20,381	983.77
2/27/2025	959.51	980.17	959.51	979.30	14,362	979.30
2/26/2025	932.00	975.82	932.00	972.90	20,543	972.90
2/25/2025	916.55	988.26	916.55	939.96	31,114	939.96
2/24/2025	927.50	934.50	906.18	911.45	27,798	911.45
2/21/2025	962.19	962.19	932.09	932.09	13,920	932.09
2/20/2025	958.96	958.96	946.26	951.42	12,846	951.42
2/19/2025	964.00	970.60	958.54	967.00	18,412	967.00
2/18/2025	963.00	970.20	957.92	962.42	17,890	962.42
2/14/2025	963.49	963.49	947.49	960.60	15,322	960.60
2/13/2025	946.01	956.50	938.22	955.96	16,643	955.96
2/12/2025	940.83	946.51	934.94	941.52	13,895	941.52
2/11/2025	947.70	952.95	943.33	951.37	13,460	951.37
2/10/2025	941.00	952.20	937.01	949.21	26,411	949.21
2/07/2025	940.70	940.70	928.93	940.64	15,720	940.64
2/06/2025	934.65	944.80	934.00	944.80	13,041	944.80
2/05/2025	938.09	945.36	938.09	945.35	12,286	945.35
2/04/2025	928.75	940.93	928.29	938.07	11,840	938.07
2/03/2025	909.16	916.73	903.00	915.05	10,478	915.05
1/31/2025	930.15	938.61	921.91	928.82	17,930	927.02
1/30/2025	925.00	935.62	925.00	932.11	17,881	930.30
1/29/2025	912.18	924.76	909.50	919.79	17,841	918.01
1/28/2025	913.94	921.00	905.00	911.91	12,658	910.14
1/27/2025	906.80	929.72	906.80	919.45	13,618	917.67
1/24/2025	903.00	907.16	894.00	907.16	18,502	905.40
1/23/2025	904.90	907.80	904.50	907.29	10,999	905.53
1/22/2025	908.00	909.00	903.10	908.00	12,905	906.24
1/21/2025	918.20	918.20	906.04	909.60	14,803	907.84
1/17/2025	906.62	908.40	902.21	905.50	15,425	903.75
1/16/2025	908.67	908.67	894.28	900.43	14,698	898.68
1/15/2025	910.02	910.02	893.01	906.01	16,333	904.25
1/14/2025	875.61	889.03	873.13	887.67	15,381	885.95
1/13/2025	840.50	868.45	840.50	868.45	15,639	866.77
1/10/2025	861.60	861.60	846.00	854.34	15,864	852.68
1/08/2025	855.20	874.96	855.20	874.96	23,271	873.26
1/07/2025	878.02	882.47	857.78	861.31	19,321	859.64
1/06/2025	881.30	892.00	880.20	884.35	18,228	882.64
1/03/2025	866.50	888.89	866.50	888.89	11,776	887.17