Graham Holdings Company Common Stock (GHC)

Historical Prices For Graham Holdings Company Common Stock (GHC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	922.71	922.71	894.25	920.05	29,232	920.05
4/29/2025	920.90	929.80	913.76	927.31	22,075	927.31
4/28/2025	917.40	926.52	917.40	922.77	23,353	922.77
4/25/2025	907.94	916.93	905.00	915.00	19,322	915.00
4/24/2025	926.32	932.00	913.85	917.74	34,506	917.74
4/23/2025	925.22	931.36	915.33	921.11	26,891	921.11
4/22/2025	891.97	916.85	888.40	907.78	30,926	907.78
4/21/2025	900.00	900.00	876.26	876.56	23,300	876.56
4/17/2025	914.26	916.69	903.50	908.10	33,083	908.10
4/16/2025	910.00	923.99	906.01	915.07	27,325	913.27
4/15/2025	918.00	925.62	914.99	918.59	19,359	916.78
4/14/2025	924.70	924.70	907.51	915.62	16,723	913.82
4/11/2025	908.00	940.35	906.25	910.05	31,513	908.26
4/10/2025	918.41	918.41	891.70	907.38	30,103	905.60
4/09/2025	885.27	947.00	877.00	935.14	33,140	933.30
4/08/2025	910.00	919.00	882.25	884.02	29,451	882.28
4/07/2025	898.00	918.19	875.60	889.43	33,278	887.68
4/04/2025	911.00	950.02	911.00	923.93	38,410	922.11
4/03/2025	970.00	970.00	935.19	945.25	34,210	943.39
4/02/2025	969.15	1,003.53	969.15	1,003.53	37,059	1,001.56
4/01/2025	965.00	978.06	963.88	975.24	28,794	973.32
3/31/2025	950.99	967.40	950.99	960.86	24,698	958.97
3/28/2025	947.00	952.89	947.00	952.89	14,238	951.02
3/27/2025	969.72	973.17	965.26	973.17	12,558	971.26
3/26/2025	968.17	973.75	966.34	972.75	21,646	970.84
3/25/2025	974.67	974.67	957.08	958.20	26,007	956.32
3/24/2025	951.60	980.12	951.60	970.65	20,053	968.74
3/21/2025	947.66	947.75	935.42	939.81	90,190	937.96
3/20/2025	953.55	964.21	946.59	961.05	22,159	959.16
3/19/2025	950.59	964.67	947.11	964.67	17,907	962.77
3/18/2025	929.37	940.77	929.37	938.31	18,230	936.46
3/17/2025	927.22	944.45	927.22	938.85	22,696	937.00
3/14/2025	923.11	938.49	923.11	933.05	19,705	931.22
3/13/2025	922.28	922.28	897.74	899.89	15,124	898.12
3/12/2025	910.00	919.37	903.60	914.49	17,364	912.69
3/11/2025	905.37	915.98	902.68	909.62	12,099	907.83
3/10/2025	927.13	927.13	910.58	910.60	25,967	908.81
3/07/2025	937.18	946.75	917.75	934.33	18,298	932.49
3/06/2025	947.89	953.00	935.61	943.10	19,774	941.25
3/05/2025	953.68	956.82	950.66	954.19	20,809	952.31
3/04/2025	955.60	969.40	946.50	949.76	20,284	947.89
3/03/2025	974.31	981.50	964.10	967.08	17,601	965.18
2/28/2025	970.38	993.49	970.38	983.77	20,381	981.84
2/27/2025	959.51	980.17	959.51	979.30	14,362	977.37
2/26/2025	932.00	975.82	932.00	972.90	20,543	970.99
2/25/2025	916.55	988.26	916.55	939.96	31,114	938.11
2/24/2025	927.50	934.50	906.18	911.45	27,798	909.66
2/21/2025	962.19	962.19	932.09	932.09	13,920	930.26
2/20/2025	958.96	958.96	946.26	951.42	12,846	949.55
2/19/2025	964.00	970.60	958.54	967.00	18,412	965.10
2/18/2025	963.00	970.20	957.92	962.42	17,890	960.53
2/14/2025	963.49	963.49	947.49	960.60	15,322	958.71
2/13/2025	946.01	956.50	938.22	955.96	16,643	954.08
2/12/2025	940.83	946.51	934.94	941.52	13,895	939.67
2/11/2025	947.70	952.95	943.33	951.37	13,460	949.50
2/10/2025	941.00	952.20	937.01	949.21	26,411	947.34
2/07/2025	940.70	940.70	928.93	940.64	15,720	938.79
2/06/2025	934.65	944.80	934.00	944.80	13,041	942.94
2/05/2025	938.09	945.36	938.09	945.35	12,286	943.49
2/04/2025	928.75	940.93	928.29	938.07	11,840	936.23
2/03/2025	909.16	916.73	903.00	915.05	10,478	913.25