Skip to main content
GHC logo

Graham Holdings Company

GHCNYSEConsumer StaplesEducation & Training Services

$1,197.20Today:- (-)1Y +22.18%

As of Oct 26, 2026 close

Market cap
$5.16B
P/E (TTM)
9.52
Forward P/E
12.55
Dividend yield
0.61%
52-week range
$990.09$1,262.35
Volume (live)
-
Avg. volume (3M)
29.24K

Graham Holdings Company (GHC) Historical Stock Prices

Analyze Graham Holdings Company (GHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Graham Holdings Company (GHC) Interactive Price Chart

Interactive historical price chart showing Graham Holdings Company stock price movements and trends across multiple time periods.

Loading chart...

GHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261221.551227.301189.531197.201197.2021.75K
Oct 23, 20261223.921235.491213.141213.481213.4824.38K
Oct 22, 20261225.951241.651209.521239.591239.5921.86K
Oct 21, 20261225.141233.291217.221223.431223.4318.93K
Oct 20, 20261216.841235.841215.911225.681225.6828.07K
Oct 19, 20261199.251211.501196.381210.211210.2118.62K
Oct 16, 20261207.001220.501196.151203.261203.2621.75K
Oct 15, 20261194.001220.961185.411198.751198.7528.42K
Oct 14, 20261168.281188.001166.541186.331184.4521.07K
Oct 13, 20261189.771193.891171.831173.981172.1229.74K
Oct 12, 20261170.001187.301169.001177.211175.3419.04K
Oct 9, 20261188.711194.081168.661173.161171.3019.22K
Oct 8, 20261168.841197.471164.421184.621182.7427.00K
Oct 7, 20261125.641177.721125.641169.601167.7534.05K
Oct 6, 20261160.911165.271147.951157.671155.8422.78K
Oct 5, 20261145.041165.601142.761155.361153.5326.02K
Oct 2, 20261155.001162.701141.661149.611147.7924.79K
Oct 1, 20261142.551152.691125.501151.291149.4728.14K
Sep 30, 20261131.281146.521125.171134.671132.8731.85K
Sep 29, 20261130.811140.001125.151127.831126.0425.40K
Sep 28, 20261151.651154.491120.001140.011138.2031.10K
Sep 25, 20261144.461157.751134.011154.891153.0629.70K
Sep 24, 20261145.051159.821142.431145.031143.2233.65K
Sep 23, 20261146.941154.801138.311147.271145.4534.78K
Sep 22, 20261154.871169.101141.941150.031148.2134.50K
Sep 21, 20261148.161155.441136.011146.111144.2929.50K
Sep 18, 20261130.821147.661111.621143.431141.6289.77K
Sep 17, 20261146.001147.101125.711133.911132.1126.85K
Sep 16, 20261157.921161.041124.311134.851133.0535.59K
Sep 15, 20261170.791172.351149.821159.751157.9138.74K
Sep 14, 20261144.171169.961125.011167.631165.7853.70K
Sep 11, 20261144.831145.781131.671138.571136.7734.61K
Sep 10, 20261124.731139.401109.721136.801135.0041.03K
Sep 9, 20261110.541123.061104.321117.451115.6838.70K
Sep 8, 20261128.491140.071116.411127.681125.8927.13K
Sep 4, 20261116.011136.821115.631135.891134.0932.96K
Sep 3, 20261122.151135.241107.271122.911121.1346.08K
Sep 2, 20261106.241127.901102.271113.131111.3743.21K
Sep 1, 20261126.991139.991088.701097.981096.2427.53K
Aug 31, 20261163.111163.111126.501128.891127.1037.05K
Aug 28, 20261154.461167.901150.561161.131159.2945.82K
Aug 27, 20261155.501165.051142.911142.921141.1144.85K
Aug 26, 20261179.621183.611157.391163.241161.4040.52K
Aug 25, 20261173.491189.641159.961178.621176.7530.28K
Aug 24, 20261172.161183.501166.521175.291173.4359.83K
Aug 21, 20261158.501222.591141.481166.931165.0840.86K
Aug 20, 20261160.501174.831148.181152.501150.6733.90K
Aug 19, 20261177.871198.501172.341173.751171.8922.89K
Aug 18, 20261171.501194.001163.931173.271171.4132.61K
Aug 17, 20261184.441194.091118.211165.291163.4434.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.