2m 2m 2m 2m 2m 2m 2m
Graham Hldg (GHC)
NYSE
$1,212.50-$0.98 (-0.08%)
Price as of Oct 23, 2026 8:00 PM EDT- $4.0BMarket Cap
- 19.48%1-Year Change
- ConglomeratesIndustry
Graham Hldg (GHC)
$1,212.50-$0.98 (-0.08%)
- 1 Month+5.94%Low Price$1,126.04High Price$1,239.59
- 3 Months+6.32%Low Price$1,096.24High Price$1,239.59
- 1 Year+19.48%Low Price$1,005.60High Price$1,239.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 1,223.92 | 1,235.49 | 1,213.14 | 1,213.48 | -2.11% | 24,384 |
10/22/2026 | 1,225.95 | 1,241.65 | 1,209.52 | 1,239.59 | +1.32% | 21,860 |
10/21/2026 | 1,225.14 | 1,233.29 | 1,217.22 | 1,223.43 | -0.18% | 18,927 |
10/20/2026 | 1,216.84 | 1,235.84 | 1,215.91 | 1,225.68 | +1.28% | 28,071 |
10/19/2026 | 1,199.25 | 1,211.50 | 1,196.38 | 1,210.21 | +0.58% | 18,623 |
10/16/2026 | 1,207.00 | 1,220.50 | 1,196.15 | 1,203.26 | +0.38% | 22,268 |
10/15/2026 | 1,194.00 | 1,220.96 | 1,185.41 | 1,198.75 | +1.21% | 30,940 |
10/15/2026 |
$1.88 Dividend | |||||
10/14/2026 | 1,166.43 | 1,186.12 | 1,164.69 | 1,184.45 | +1.05% | 23,906 |
10/13/2026 | 1,187.88 | 1,192.00 | 1,169.97 | 1,172.12 | -0.27% | 29,739 |
10/12/2026 | 1,168.15 | 1,185.42 | 1,167.15 | 1,175.34 | +0.35% | 19,042 |
10/09/2026 | 1,186.83 | 1,192.19 | 1,166.81 | 1,171.30 | -0.97% | 19,218 |
10/08/2026 | 1,166.99 | 1,195.57 | 1,162.57 | 1,182.74 | +1.28% | 27,000 |
10/07/2026 | 1,123.86 | 1,175.85 | 1,123.86 | 1,167.75 | +1.03% | 34,053 |
10/06/2026 | 1,159.07 | 1,163.42 | 1,146.13 | 1,155.84 | +0.20% | 22,782 |
10/05/2026 | 1,143.23 | 1,163.75 | 1,140.95 | 1,153.53 | +0.50% | 26,016 |
10/02/2026 | 1,153.17 | 1,160.86 | 1,139.85 | 1,147.79 | -0.15% | 24,788 |
10/01/2026 | 1,140.74 | 1,150.86 | 1,123.72 | 1,149.47 | +1.46% | 28,138 |
09/30/2026 | 1,129.49 | 1,144.70 | 1,123.39 | 1,132.87 | +0.61% | 31,851 |
09/29/2026 | 1,129.02 | 1,138.19 | 1,123.37 | 1,126.04 | -1.07% | 25,403 |
09/28/2026 | 1,149.82 | 1,152.66 | 1,118.23 | 1,138.20 | -1.29% | 31,096 |
09/25/2026 | 1,142.65 | 1,155.92 | 1,132.21 | 1,153.06 | +0.86% | 29,698 |
09/24/2026 | 1,143.24 | 1,157.98 | 1,140.62 | 1,143.22 | -0.20% | 33,649 |
09/23/2026 | 1,145.12 | 1,152.97 | 1,136.51 | 1,145.45 | -0.24% | 34,782 |
09/22/2026 | 1,153.04 | 1,167.25 | 1,140.14 | 1,148.21 | +0.34% | 34,500 |
09/21/2026 | 1,146.34 | 1,153.61 | 1,134.21 | 1,144.29 | +0.23% | 29,502 |
09/18/2026 | 1,129.03 | 1,145.84 | 1,109.86 | 1,141.62 | +0.84% | 89,765 |
09/17/2026 | 1,144.18 | 1,145.28 | 1,123.93 | 1,132.11 | -0.08% | 26,849 |
09/16/2026 | 1,156.09 | 1,159.20 | 1,122.53 | 1,133.05 | -2.15% | 35,583 |
09/15/2026 | 1,168.93 | 1,170.49 | 1,147.99 | 1,157.91 | -0.67% | 38,745 |
09/14/2026 | 1,142.36 | 1,168.11 | 1,123.23 | 1,165.78 | +2.55% | 53,852 |
09/11/2026 | 1,143.02 | 1,143.96 | 1,129.88 | 1,136.77 | +0.16% | 34,743 |
09/10/2026 | 1,122.95 | 1,137.59 | 1,107.96 | 1,135.00 | +1.73% | 41,030 |
09/09/2026 | 1,108.78 | 1,121.28 | 1,102.56 | 1,115.68 | -0.91% | 38,701 |
09/08/2026 | 1,126.70 | 1,138.26 | 1,114.64 | 1,125.89 | -0.72% | 27,096 |
09/04/2026 | 1,114.24 | 1,135.02 | 1,113.86 | 1,134.09 | +1.16% | 32,961 |
09/03/2026 | 1,120.37 | 1,133.44 | 1,105.52 | 1,121.13 | +0.88% | 46,084 |
09/02/2026 | 1,104.49 | 1,126.11 | 1,100.52 | 1,111.37 | +1.38% | 43,213 |
09/01/2026 | 1,125.20 | 1,138.18 | 1,086.98 | 1,096.24 | -2.74% | 27,534 |
08/31/2026 | 1,161.27 | 1,161.27 | 1,124.72 | 1,127.10 | -2.78% | 37,056 |
08/28/2026 | 1,152.63 | 1,166.05 | 1,148.74 | 1,159.29 | +1.59% | 45,816 |
08/27/2026 | 1,153.67 | 1,163.20 | 1,141.10 | 1,141.11 | -1.75% | 44,850 |
08/26/2026 | 1,177.75 | 1,181.73 | 1,155.56 | 1,161.40 | -1.30% | 40,520 |
08/25/2026 | 1,171.63 | 1,187.75 | 1,158.12 | 1,176.75 | +0.28% | 30,281 |
08/24/2026 | 1,170.30 | 1,181.62 | 1,164.67 | 1,173.43 | +0.72% | 59,825 |
08/21/2026 | 1,156.66 | 1,220.65 | 1,139.67 | 1,165.08 | +1.25% | 40,856 |
08/20/2026 | 1,158.66 | 1,172.97 | 1,146.36 | 1,150.67 | -1.81% | 33,900 |
08/19/2026 | 1,176.00 | 1,196.60 | 1,170.48 | 1,171.89 | +0.04% | 22,893 |
08/18/2026 | 1,169.64 | 1,192.11 | 1,162.09 | 1,171.41 | +0.68% | 32,611 |
08/17/2026 | 1,182.56 | 1,192.20 | 1,116.44 | 1,163.44 | -2.18% | 34,917 |
08/14/2026 | 1,172.38 | 1,193.72 | 1,167.08 | 1,189.31 | +1.45% | 31,982 |
08/13/2026 | 1,195.96 | 1,204.40 | 1,166.69 | 1,172.37 | -1.11% | 27,394 |
08/12/2026 | 1,165.40 | 1,189.04 | 1,151.45 | 1,185.50 | +1.15% | 31,440 |
08/11/2026 | 1,187.02 | 1,191.01 | 1,164.01 | 1,171.97 | -0.33% | 34,569 |
08/10/2026 | 1,174.44 | 1,183.12 | 1,159.73 | 1,175.82 | -0.68% | 39,317 |
08/07/2026 | 1,191.98 | 1,206.34 | 1,172.96 | 1,183.83 | -0.79% | 20,789 |
08/06/2026 | 1,219.26 | 1,229.05 | 1,192.87 | 1,193.27 | -1.45% | 20,531 |
08/05/2026 | 1,213.39 | 1,222.05 | 1,199.67 | 1,210.85 | +0.21% | 20,358 |
08/04/2026 | 1,199.79 | 1,216.95 | 1,191.89 | 1,208.34 | -0.23% | 20,103 |
08/03/2026 | 1,215.11 | 1,239.74 | 1,189.82 | 1,211.15 | +0.79% | 18,960 |
07/31/2026 | 1,224.61 | 1,240.61 | 1,171.88 | 1,201.63 | -1.79% | 26,244 |
07/30/2026 | 1,250.49 | 1,260.34 | 1,196.10 | 1,223.58 | -0.68% | 24,735 |
07/30/2026 |
$19.46 Earnings | |||||
07/29/2026 | 1,217.48 | 1,252.36 | 1,214.17 | 1,232.00 | +1.68% | 23,743 |
07/28/2026 | 1,190.22 | 1,219.29 | 1,185.55 | 1,211.60 | +2.95% | 21,402 |
07/27/2026 | 1,162.77 | 1,190.24 | 1,157.16 | 1,176.92 | +2.07% | 21,842 |
07/24/2026 | 1,153.71 | 1,160.26 | 1,142.11 | 1,153.05 | +1.03% | 18,829 |
07/23/2026 | 1,124.66 | 1,142.85 | 1,108.99 | 1,141.32 | -0.24% | 18,701 |
07/22/2026 | 1,148.30 | 1,159.82 | 1,134.70 | 1,144.08 | -0.50% | 19,018 |
07/21/2026 | 1,147.54 | 1,159.34 | 1,124.98 | 1,149.88 | -0.70% | 17,823 |
07/20/2026 | 1,176.44 | 1,177.60 | 1,145.31 | 1,158.00 | -1.53% | 17,332 |
07/17/2026 | 1,193.50 | 1,213.77 | 1,164.74 | 1,175.99 | -2.01% | 19,801 |
07/16/2026 | 1,185.12 | 1,204.55 | 1,181.45 | 1,200.15 | +2.00% | 20,906 |
07/16/2026 |
$1.88 Dividend | |||||
07/15/2026 | 1,175.30 | 1,194.79 | 1,171.82 | 1,176.66 | +0.19% | 16,812 |
07/14/2026 | 1,173.60 | 1,178.81 | 1,150.74 | 1,174.38 | -0.52% | 16,283 |
07/13/2026 | 1,157.20 | 1,190.66 | 1,157.20 | 1,180.55 | +2.23% | 17,312 |
07/10/2026 | 1,157.58 | 1,174.38 | 1,147.44 | 1,154.80 | +0.04% | 11,523 |
07/09/2026 | 1,147.35 | 1,165.26 | 1,139.38 | 1,154.28 | -0.07% | 21,828 |
07/08/2026 | 1,147.23 | 1,173.38 | 1,133.74 | 1,155.11 | +0.31% | 25,770 |
07/07/2026 | 1,191.81 | 1,198.67 | 1,142.29 | 1,151.57 | -2.41% | 23,536 |
07/06/2026 | 1,178.28 | 1,194.14 | 1,151.33 | 1,180.06 | +0.05% | 14,734 |
07/02/2026 | 1,158.75 | 1,186.90 | 1,151.99 | 1,179.51 | +1.14% | 18,554 |
07/01/2026 | 1,135.38 | 1,179.46 | 1,135.38 | 1,166.20 | +2.50% | 19,801 |
06/30/2026 | 1,147.37 | 1,151.49 | 1,116.08 | 1,137.80 | -1.08% | 19,538 |
06/29/2026 | 1,147.55 | 1,160.52 | 1,139.49 | 1,150.22 | -0.52% | 16,579 |
06/26/2026 | 1,137.69 | 1,160.99 | 1,137.34 | 1,156.28 | +1.96% | 54,547 |
06/25/2026 | 1,166.29 | 1,176.25 | 1,124.44 | 1,134.06 | -3.00% | 25,338 |
06/24/2026 | 1,142.55 | 1,172.48 | 1,142.55 | 1,169.14 | +2.12% | 15,936 |
06/23/2026 | 1,135.88 | 1,151.09 | 1,126.38 | 1,144.85 | +0.70% | 20,665 |
06/22/2026 | 1,145.33 | 1,186.22 | 1,135.28 | 1,136.91 | -0.36% | 16,165 |
06/18/2026 | 1,125.88 | 1,152.41 | 1,115.57 | 1,141.03 | +1.71% | 54,955 |
06/17/2026 | 1,133.70 | 1,144.56 | 1,100.44 | 1,121.86 | -1.81% | 21,194 |
06/16/2026 | 1,139.19 | 1,153.06 | 1,126.44 | 1,142.54 | +1.43% | 15,444 |
06/15/2026 | 1,166.16 | 1,191.21 | 1,121.81 | 1,126.44 | -3.76% | 25,816 |
06/12/2026 | 1,155.21 | 1,173.35 | 1,151.33 | 1,170.45 | +1.55% | 17,891 |
06/11/2026 | 1,153.90 | 1,155.65 | 1,135.64 | 1,152.54 | +0.82% | 12,051 |
06/10/2026 | 1,147.19 | 1,169.59 | 1,141.84 | 1,143.14 | +0.48% | 17,967 |
06/09/2026 | 1,137.29 | 1,172.34 | 1,128.91 | 1,137.68 | +0.66% | 15,011 |
06/08/2026 | 1,128.93 | 1,142.36 | 1,126.72 | 1,130.26 | +0.12% | 17,216 |