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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$638.99$997.9413,200——
2019-12-30$639.23$998.3210,300——
2019-12-27$639.37$998.5414,800——
2019-12-26$644.21$1,006.1019,100——
2019-12-24$643.76$1,005.393,800——
2019-12-23$646.74$1,010.0522,600——
2019-12-20$650.00$1,015.1438,500——
2019-12-19$647.70$1,011.5524,700——
2019-12-18$651.86$1,018.0421,900——
2019-12-17$642.58$1,003.5528,000——
2019-12-16$639.86$999.3016,300——
2019-12-13$637.92$996.2725,000——
2019-12-12$650.84$1,016.4525,600——
2019-12-11$640.14$999.7425,100——
2019-12-10$628.73$981.9220,400——
2019-12-09$629.22$982.6819,200——
2019-12-06$629.93$983.7922,200——
2019-12-05$628.72$981.9017,400——
2019-12-04$627.86$980.5618,100——
2019-12-03$619.77$967.9325,100——
2019-12-02$624.50$975.3120,700——
2019-11-29$631.61$986.426,600——
2019-11-27$632.61$987.9818,600——
2019-11-26$627.52$980.0316,600——
2019-11-25$631.00$985.4623,400——
2019-11-22$629.18$982.6226,100——
2019-11-21$629.00$982.3423,100——
2019-11-20$629.33$982.8620,300——
2019-11-19$639.31$998.4423,600——
2019-11-18$632.55$987.8911,500——
2019-11-15$630.35$984.4521,600——
2019-11-14$632.06$987.1222,000——
2019-11-13$625.96$977.5913,700——
2019-11-12$626.15$977.8923,200——
2019-11-11$631.90$986.8716,800——
2019-11-08$635.48$992.4613,200——
2019-11-07$631.56$986.3416,900——
2019-11-06$629.39$982.9524,500——
2019-11-05$637.12$995.0226,700——
2019-11-04$632.80$988.2825,200——
2019-11-01$632.74$988.1823,400——
2019-10-31$629.66$983.3727,500——
2019-10-30$628.94$982.2527,400——
2019-10-29$644.33$1,006.2816,000——
2019-10-28$649.66$1,014.6121,300——
2019-10-25$650.00$1,015.1427,400——
2019-10-24$648.63$1,013.0018,800——
2019-10-23$649.35$1,014.1223,000——
2019-10-22$650.01$1,015.1519,800——
2019-10-21$650.00$1,015.1419,600——
2019-10-18$642.50$1,003.4219,500——
2019-10-17$643.69$1,005.2820,000——
2019-10-16$641.25$1,001.4714,600——
2019-10-15$643.72$1,003.1623,300——
2019-10-14$641.62$999.8924,000——
2019-10-11$646.10$1,006.8725,300——
2019-10-10$642.50$1,001.2615,600——
2019-10-09$647.56$1,009.1412,300——
2019-10-08$645.90$1,006.5617,800——
2019-10-07$661.01$1,030.1018,400——
2019-10-04$665.33$1,036.8426,400——
2019-10-03$655.10$1,020.8914,300——
2019-10-02$656.47$1,023.0313,500——
2019-10-01$664.00$1,034.7620,500——
2019-09-30$663.45$1,033.9123,400——
2019-09-27$656.65$1,023.3113,800——
2019-09-26$672.15$1,047.4615,800——
2019-09-25$675.10$1,052.0615,900——
2019-09-24$680.93$1,061.1521,900——
2019-09-23$679.69$1,059.2124,100——
2019-09-20$678.09$1,056.7242,300——
2019-09-19$679.20$1,058.4519,800——
2019-09-18$694.15$1,081.7519,200——
2019-09-17$691.33$1,077.3519,200——
2019-09-16$686.17$1,069.3121,500——
2019-09-13$700.84$1,092.1715,400——
2019-09-12$697.17$1,086.4517,700——
2019-09-11$703.74$1,096.6917,500——
2019-09-10$697.07$1,086.3033,700——
2019-09-09$713.85$1,112.4525,500——
2019-09-06$706.41$1,100.8529,600——
2019-09-05$709.00$1,104.8917,500——
2019-09-04$705.02$1,098.6933,000——
2019-09-03$701.15$1,092.6633,300——
2019-08-30$704.06$1,097.1926,600——
2019-08-29$686.98$1,070.5730,500——
2019-08-28$685.97$1,069.0030,600——
2019-08-27$686.46$1,069.7622,900——
2019-08-26$696.57$1,085.5226,500——
2019-08-23$701.41$1,093.0619,900——
2019-08-22$720.96$1,123.5317,800——
2019-08-21$716.39$1,116.4114,100——
2019-08-20$712.97$1,111.0816,100——
2019-08-19$715.83$1,115.5316,500——
2019-08-16$715.12$1,114.4333,700——
2019-08-15$702.14$1,094.2021,500——
2019-08-14$704.60$1,098.0339,400——
2019-08-13$713.21$1,111.4527,800——
2019-08-12$704.89$1,098.4825,400——
2019-08-09$718.51$1,119.7114,500——
2019-08-08$708.68$1,104.3921,100——
2019-08-07$701.18$1,092.7021,800——
2019-08-06$696.58$1,085.5323,800——
2019-08-05$690.00$1,075.2833,400——
2019-08-02$707.50$1,102.5522,000——
2019-08-01$718.48$1,119.6629,200——
2019-07-31$742.73$1,157.4533,000——
2019-07-30$744.99$1,160.9814,400——
2019-07-29$736.12$1,147.1516,000——
2019-07-26$737.39$1,149.1320,500——
2019-07-25$733.87$1,143.6510,500——
2019-07-24$735.36$1,145.9713,000——
2019-07-23$737.49$1,149.2921,500——
2019-07-22$725.42$1,130.4812,600——
2019-07-19$728.77$1,135.7023,100——
2019-07-18$733.69$1,143.3717,200——
2019-07-17$734.35$1,144.3921,100——
2019-07-16$739.66$1,150.5014,700——
2019-07-15$736.86$1,146.1517,500——
2019-07-12$739.28$1,149.9142,600——
2019-07-11$733.17$1,140.4148,200——
2019-07-10$725.32$1,128.2030,700——
2019-07-09$722.00$1,123.0335,100——
2019-07-08$720.63$1,120.9038,400——
2019-07-05$721.89$1,122.8621,100——
2019-07-03$720.83$1,121.2118,800——
2019-07-02$711.71$1,107.0331,900——
2019-07-01$702.06$1,092.0236,700——
2019-06-28$690.03$1,073.3149,000——
2019-06-27$683.31$1,062.8526,900——
2019-06-26$680.44$1,058.3935,200——
2019-06-25$689.09$1,071.8448,900——
2019-06-24$695.27$1,081.4688,300——
2019-06-21$706.19$1,098.4479,000——
2019-06-20$714.27$1,111.0143,800——
2019-06-19$710.26$1,104.7727,400——
2019-06-18$707.32$1,100.2022,100——
2019-06-17$700.44$1,089.5019,000——
2019-06-14$704.74$1,096.1923,700——
2019-06-13$702.63$1,092.9126,300——
2019-06-12$704.63$1,096.0226,800——
2019-06-11$705.46$1,097.3124,000——
2019-06-10$702.55$1,092.7829,300——
2019-06-07$697.57$1,085.0336,700——
2019-06-06$695.83$1,082.3327,400——
2019-06-05$692.17$1,076.6431,800——
2019-06-04$694.64$1,080.4857,200——
2019-06-03$685.29$1,065.9340,400——
2019-05-31$680.54$1,058.5520,300——
2019-05-30$675.07$1,050.0428,000——
2019-05-29$670.52$1,042.9616,400——
2019-05-28$674.21$1,048.7040,800——
2019-05-24$678.15$1,054.8361,700——
2019-05-23$667.45$1,038.1850,100——
2019-05-22$685.38$1,066.0758,100——
2019-05-21$690.92$1,074.6943,600——
2019-05-20$681.97$1,060.7740,000——
2019-05-17$689.27$1,072.1235,900——
2019-05-16$697.93$1,085.5944,800——
2019-05-15$700.60$1,089.7530,800——
2019-05-14$694.15$1,079.7221,100——
2019-05-13$688.53$1,070.9730,600——
2019-05-10$700.10$1,088.9738,300——
2019-05-09$707.53$1,100.5341,800——
2019-05-08$693.54$1,078.7735,200——
2019-05-07$685.19$1,065.7829,700——
2019-05-06$711.40$1,106.5538,300——
2019-05-03$716.62$1,114.6744,400——
2019-05-02$723.68$1,125.6525,800——
2019-05-01$726.97$1,130.7622,300——
2019-04-30$743.43$1,156.3744,700——
2019-04-29$741.15$1,152.8237,300——
2019-04-26$736.37$1,145.3919,900——
2019-04-25$724.57$1,127.0326,500——
2019-04-24$725.72$1,128.8229,900——
2019-04-23$712.98$1,109.0037,500——
2019-04-22$696.81$1,083.8531,400——
2019-04-18$707.66$1,100.7313,300——
2019-04-17$701.52$1,091.1813,300——
2019-04-16$700.57$1,087.5424,800——
2019-04-15$696.29$1,080.8928,900——
2019-04-12$700.32$1,087.1515,500——
2019-04-11$697.34$1,082.5224,000——
2019-04-10$693.17$1,076.0529,600——
2019-04-09$697.00$1,082.0031,200——
2019-04-08$694.00$1,077.3422,100——
2019-04-05$691.64$1,073.6820,000——
2019-04-04$685.12$1,063.5541,100——
2019-04-03$683.00$1,060.2613,300——
2019-04-02$683.09$1,060.4021,900——
2019-04-01$685.10$1,063.5218,900——
2019-03-29$683.18$1,060.5420,000——
2019-03-28$682.84$1,060.0214,600——
2019-03-27$683.69$1,061.3417,400——
2019-03-26$673.39$1,045.3522,200——
2019-03-25$657.97$1,021.4120,100——
2019-03-22$667.73$1,036.5616,300——
2019-03-21$667.42$1,036.0834,800——
2019-03-20$654.24$1,015.6222,700——
2019-03-19$682.52$1,059.5241,700——
2019-03-18$672.17$1,043.4534,800——
2019-03-15$683.43$1,060.9329,500——
2019-03-14$686.25$1,065.3125,700——
2019-03-13$687.54$1,067.3128,300——
2019-03-12$686.88$1,066.2914,000——
2019-03-11$686.18$1,065.2025,900——
2019-03-08$678.19$1,052.8031,400——
2019-03-07$678.71$1,053.6032,100——
2019-03-06$679.80$1,055.3036,400——
2019-03-05$679.57$1,054.9419,400——
2019-03-04$681.62$1,058.1212,900——
2019-03-01$680.51$1,056.4049,600——
2019-02-28$683.71$1,061.3726,100——
2019-02-27$674.34$1,046.8214,700——
2019-02-26$673.53$1,045.5625,500——
2019-02-25$685.94$1,064.8328,800——
2019-02-22$681.05$1,057.2433,500——
2019-02-21$678.35$1,053.0533,300——
2019-02-20$674.00$1,046.2931,000——
2019-02-19$668.02$1,037.0121,500——
2019-02-15$663.80$1,030.4630,000——
2019-02-14$660.87$1,025.9119,400——
2019-02-13$666.21$1,034.2025,300——
2019-02-12$665.36$1,032.8835,200——
2019-02-11$665.70$1,033.4133,400——
2019-02-08$664.84$1,032.0712,200——
2019-02-07$666.20$1,034.1831,000——
2019-02-06$662.00$1,027.6617,100——
2019-02-05$664.00$1,028.6126,300——
2019-02-04$665.68$1,031.2113,400——
2019-02-01$665.00$1,030.1643,300——
2019-01-31$665.00$1,030.1622,600——
2019-01-30$659.00$1,020.8735,800——
2019-01-29$664.29$1,029.0619,700——
2019-01-28$664.85$1,029.9314,700——
2019-01-25$664.18$1,028.8914,700——
2019-01-24$662.14$1,025.7313,900——
2019-01-23$666.03$1,031.7619,900——
2019-01-22$662.55$1,026.3628,200——
2019-01-18$659.12$1,021.0516,100——
2019-01-17$668.00$1,034.8183,000——
2019-01-16$669.61$1,037.3031,300——
2019-01-15$664.14$1,028.8339,100——
2019-01-14$661.36$1,024.5220,600——
2019-01-11$664.81$1,029.8732,600——
2019-01-10$661.20$1,024.2734,700——
2019-01-09$661.37$1,024.5434,000——
2019-01-08$657.34$1,018.2937,700——
2019-01-07$653.90$1,012.9728,200——
2019-01-04$671.45$1,040.1532,800——
2019-01-03$665.38$1,030.7541,400——
2019-01-02$652.84$1,011.3234,100——