NYSE:GHC | Historical Stock Price | Graham Holdings Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.22$8.74$34.33$134.84$529.71$2,080.911973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.59$2.594,634——
1974-12-30$2.59$2.5973,482——
1974-12-27$2.49$2.4917,874——
1974-12-26$2.40$2.4014,564——
1974-12-24$2.38$2.387,944——
1974-12-23$2.32$2.3221,846——
1974-12-20$2.34$2.349,930——
1974-12-19$2.30$2.3010,592——
1974-12-18$2.32$2.329,268——
1974-12-17$2.32$2.3212,578——
1974-12-16$2.34$2.342,648——
1974-12-13$2.38$2.382,648——
1974-12-12$2.42$2.427,944——
1974-12-11$2.38$2.380——
1974-12-10$2.38$2.382,648——
1974-12-09$2.28$2.286,620——
1974-12-06$2.27$2.2732,438——
1974-12-05$2.42$2.425,296——
1974-12-04$2.44$2.449,268——
1974-12-03$2.59$2.594,634——
1974-12-02$2.72$2.7274,806——
1974-11-29$2.72$2.720——
1974-11-27$2.72$2.720——
1974-11-26$2.72$2.723,972——
1974-11-25$2.72$2.720——
1974-11-22$2.72$2.727,282——
1974-11-21$2.72$2.72662——
1974-11-20$2.76$2.761,986——
1974-11-19$2.72$2.724,634——
1974-11-18$2.72$2.7268,186——
1974-11-15$2.79$2.7915,226——
1974-11-14$2.87$2.871,324——
1974-11-13$2.91$2.9170,834——
1974-11-12$2.95$2.951,986——
1974-11-11$2.98$2.98662——
1974-11-08$3.00$3.0037,072——
1974-11-07$3.04$3.0458,918——
1974-11-06$3.06$3.06101,286——
1974-11-05$3.10$3.1019,198——
1974-11-04$3.10$3.103,972——
1974-11-01$3.10$3.102,648——
1974-10-31$3.08$3.08106,582——
1974-10-30$3.10$3.102,648——
1974-10-29$3.08$3.084,634——
1974-10-28$3.06$3.0633,100——
1974-10-25$3.06$3.067,282——
1974-10-24$3.02$3.022,648——
1974-10-23$3.06$3.0686,060——
1974-10-22$2.95$2.953,310——
1974-10-21$2.95$2.953,972——
1974-10-18$2.95$2.95662——
1974-10-17$2.95$2.952,648——
1974-10-16$2.96$2.960——
1974-10-15$2.96$2.967,944——
1974-10-14$2.87$2.8729,128——
1974-10-11$2.87$2.8717,212——
1974-10-10$2.79$2.790——
1974-10-09$2.79$2.791,324——
1974-10-08$2.76$2.761,324——
1974-10-07$2.68$2.68662——
1974-10-04$2.68$2.68662——
1974-10-03$2.70$2.701,324——
1974-10-02$2.70$2.700——
1974-10-01$2.70$2.702,648——
1974-09-30$2.70$2.7016,550——
1974-09-27$2.70$2.7014,564——
1974-09-26$2.70$2.706,620——
1974-09-25$2.64$2.6416,550——
1974-09-24$2.66$2.66662——
1974-09-23$2.62$2.621,324——
1974-09-20$2.57$2.575,296——
1974-09-19$2.49$2.493,310——
1974-09-18$2.47$2.473,310——
1974-09-17$2.45$2.450——
1974-09-16$2.45$2.452,648——
1974-09-13$2.44$2.442,648——
1974-09-12$2.44$2.445,296——
1974-09-11$2.47$2.47662——
1974-09-10$2.51$2.513,310——
1974-09-09$2.53$2.5313,240——
1974-09-06$2.53$2.530——
1974-09-05$2.53$2.535,296——
1974-09-04$2.57$2.573,310——
1974-09-03$2.64$2.641,986——
1974-08-30$2.64$2.642,648——
1974-08-29$2.61$2.610——
1974-08-28$2.61$2.610——
1974-08-27$2.61$2.61662——
1974-08-26$2.64$2.648,606——
1974-08-23$2.72$2.721,324——
1974-08-22$2.68$2.683,310——
1974-08-21$2.72$2.72662——
1974-08-20$2.68$2.689,930——
1974-08-19$2.87$2.874,634——
1974-08-16$2.98$2.981,986——
1974-08-15$3.06$3.0652,960——
1974-08-14$3.13$3.1312,578——
1974-08-13$3.13$3.130——
1974-08-12$3.13$3.139,268——
1974-08-09$3.15$3.15662——
1974-08-08$3.12$3.1251,636——
1974-08-07$3.17$3.171,986——
1974-08-06$3.17$3.172,648——
1974-08-05$3.13$3.1323,170——
1974-08-02$3.15$3.1566,862——
1974-08-01$3.19$3.191,324——
1974-07-31$3.21$3.2118,536——
1974-07-30$3.27$3.27662——
1974-07-29$3.27$3.270——
1974-07-26$3.27$3.270——
1974-07-25$3.27$3.2712,578——
1974-07-24$3.29$3.293,972——
1974-07-23$3.21$3.213,972——
1974-07-22$3.17$3.173,972——
1974-07-19$3.10$3.100——
1974-07-18$3.10$3.1010,592——
1974-07-17$3.12$3.120——
1974-07-16$3.12$3.125,296——
1974-07-15$3.10$3.100——
1974-07-12$3.10$3.103,972——
1974-07-11$3.13$3.1310,592——
1974-07-10$3.19$3.190——
1974-07-09$3.19$3.1972,820——
1974-07-08$3.27$3.278,606——
1974-07-05$3.25$3.251,324——
1974-07-03$3.23$3.235,958——
1974-07-02$3.21$3.217,282——
1974-07-01$3.21$3.217,282——
1974-06-28$3.25$3.2517,874——
1974-06-27$3.29$3.293,310——
1974-06-26$3.30$3.305,958——
1974-06-25$3.25$3.251,986——
1974-06-24$3.23$3.231,324——
1974-06-21$3.25$3.2533,100——
1974-06-20$3.38$3.3847,664——
1974-06-19$3.40$3.4010,592——
1974-06-18$3.32$3.324,634——
1974-06-17$3.40$3.405,296——
1974-06-14$3.40$3.4027,804——
1974-06-13$3.40$3.405,296——
1974-06-12$3.38$3.382,648——
1974-06-11$3.36$3.369,930——
1974-06-10$3.36$3.367,944——
1974-06-07$3.34$3.343,310——
1974-06-06$3.36$3.3613,240——
1974-06-05$3.32$3.329,268——
1974-06-04$3.21$3.219,930——
1974-06-03$3.19$3.193,310——
1974-05-31$3.06$3.060——
1974-05-30$3.06$3.065,296——
1974-05-29$3.00$3.00662——
1974-05-28$3.00$3.002,648——
1974-05-24$3.00$3.001,986——
1974-05-23$3.02$3.023,972——
1974-05-22$3.04$3.047,282——
1974-05-21$3.08$3.082,648——
1974-05-20$3.06$3.062,648——
1974-05-17$3.06$3.0613,240——
1974-05-16$3.13$3.131,324——
1974-05-15$3.15$3.1535,086——
1974-05-14$3.21$3.215,296——
1974-05-13$3.25$3.253,310——
1974-05-10$3.29$3.2913,902——
1974-05-09$3.30$3.3013,902——
1974-05-08$3.30$3.300——
1974-05-07$3.30$3.3026,480——
1974-05-06$3.32$3.3213,902——
1974-05-03$3.29$3.2936,410——
1974-05-02$3.42$3.427,282——
1974-05-01$3.40$3.4014,564——
1974-04-30$3.40$3.407,944——
1974-04-29$3.44$3.4418,536——
1974-04-26$3.47$3.474,634——
1974-04-25$3.42$3.422,648——
1974-04-24$3.40$3.402,648——
1974-04-23$3.44$3.4423,832——
1974-04-22$3.49$3.497,944——
1974-04-19$3.49$3.494,634——
1974-04-18$3.53$3.532,648——
1974-04-17$3.46$3.4610,592——
1974-04-16$3.47$3.47662——
1974-04-15$3.44$3.4411,916——
1974-04-11$3.44$3.445,296——
1974-04-10$3.40$3.404,634——
1974-04-09$3.40$3.409,930——
1974-04-08$3.38$3.38662——
1974-04-05$3.40$3.403,972——
1974-04-04$3.40$3.402,648——
1974-04-03$3.38$3.380——
1974-04-02$3.38$3.383,310——
1974-04-01$3.40$3.408,606——
1974-03-29$3.47$3.4713,240——
1974-03-28$3.42$3.4234,424——
1974-03-27$3.46$3.4620,522——
1974-03-26$3.47$3.475,958——
1974-03-25$3.47$3.471,324——
1974-03-22$3.47$3.473,972——
1974-03-21$3.44$3.445,296——
1974-03-20$3.32$3.321,986——
1974-03-19$3.29$3.2916,550——
1974-03-18$3.29$3.2911,916——
1974-03-15$3.40$3.4017,874——
1974-03-14$3.61$3.6133,762——
1974-03-13$3.64$3.64155,570——
1974-03-12$3.63$3.6326,480——
1974-03-11$3.47$3.4731,776——
1974-03-08$3.42$3.4225,818——
1974-03-07$3.27$3.2710,592——
1974-03-06$3.21$3.2132,438——
1974-03-05$2.98$2.9883,412——
1974-03-04$2.83$2.8349,650——
1974-03-01$2.72$2.725,296——
1974-02-28$2.70$2.702,648——
1974-02-27$2.68$2.6816,550——
1974-02-26$2.66$2.664,634——
1974-02-25$2.68$2.687,282——
1974-02-22$2.78$2.7835,086——
1974-02-21$2.76$2.7629,790——
1974-02-20$2.66$2.6646,340——
1974-02-19$2.64$2.6421,184——
1974-02-15$2.57$2.5715,226——
1974-02-14$2.49$2.4988,708——
1974-02-13$2.49$2.495,958——
1974-02-12$2.47$2.478,606——
1974-02-11$2.49$2.4926,480——
1974-02-08$2.47$2.471,324——
1974-02-07$2.45$2.453,310——
1974-02-06$2.45$2.4516,550——
1974-02-05$2.53$2.533,310——
1974-02-04$2.51$2.511,324——
1974-02-01$2.53$2.5326,480——
1974-01-31$2.47$2.474,634——
1974-01-30$2.45$2.4554,284——
1974-01-29$2.42$2.4213,902——
1974-01-28$2.34$2.345,296——
1974-01-25$2.44$2.440——
1974-01-24$2.44$2.442,648——
1974-01-23$2.47$2.472,648——
1974-01-22$2.47$2.473,310——
1974-01-21$2.45$2.452,648——
1974-01-18$2.47$2.473,310——
1974-01-17$2.47$2.477,944——
1974-01-16$2.42$2.426,620——
1974-01-15$2.42$2.423,310——
1974-01-14$2.47$2.476,620——
1974-01-11$2.47$2.476,620——
1974-01-10$2.42$2.4222,508——
1974-01-09$2.42$2.4213,240——
1974-01-08$2.30$2.303,310——
1974-01-07$2.38$2.3839,720——
1974-01-04$2.44$2.447,282——
1974-01-03$2.59$2.5910,592——
1974-01-02$2.62$2.621,324——