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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$533.38$845.1037,000——
2020-12-30$523.76$829.8616,800——
2020-12-29$523.24$829.0424,300——
2020-12-28$523.48$829.4251,100——
2020-12-24$524.10$830.4017,500——
2020-12-23$507.68$804.3826,800——
2020-12-22$496.02$785.9160,300——
2020-12-21$501.31$794.2967,400——
2020-12-18$482.69$764.7951,800——
2020-12-17$465.32$737.2722,400——
2020-12-16$464.04$735.2425,000——
2020-12-15$464.96$736.7018,900——
2020-12-14$454.46$720.0620,200——
2020-12-11$454.43$720.0129,600——
2020-12-10$454.49$720.1124,100——
2020-12-09$453.04$717.8118,600——
2020-12-08$451.63$715.5712,800——
2020-12-07$458.51$726.4835,700——
2020-12-04$463.45$734.3044,700——
2020-12-03$456.94$723.9929,800——
2020-12-02$450.00$712.9922,000——
2020-12-01$450.00$712.9926,300——
2020-11-30$447.02$708.2741,300——
2020-11-27$464.05$735.256,400——
2020-11-25$461.97$731.9616,700——
2020-11-24$463.49$734.3727,000——
2020-11-23$466.77$739.5630,600——
2020-11-20$448.32$710.3330,900——
2020-11-19$454.67$720.3914,300——
2020-11-18$457.32$724.5932,500——
2020-11-17$458.11$725.8426,500——
2020-11-16$451.47$715.3232,100——
2020-11-13$446.75$707.8424,500——
2020-11-12$446.39$707.2727,100——
2020-11-11$450.04$713.0631,400——
2020-11-10$453.89$719.1625,700——
2020-11-09$435.47$689.9728,200——
2020-11-06$424.61$672.7615,700——
2020-11-05$427.87$677.9325,100——
2020-11-04$403.70$639.6325,200——
2020-11-03$395.60$626.8020,500——
2020-11-02$393.46$623.4117,500——
2020-10-30$380.34$602.6235,100——
2020-10-29$387.16$613.4335,300——
2020-10-28$390.03$617.9732,300——
2020-10-27$401.00$635.3621,500——
2020-10-26$410.79$650.8717,700——
2020-10-23$411.79$652.4518,800——
2020-10-22$411.39$651.8215,800——
2020-10-21$408.28$646.8923,500——
2020-10-20$406.25$643.6713,200——
2020-10-19$405.76$642.9021,800——
2020-10-16$410.01$649.6313,400——
2020-10-15$413.56$655.2613,100——
2020-10-14$407.45$645.5714,400——
2020-10-13$410.54$648.1715,900——
2020-10-12$415.60$656.169,600——
2020-10-09$413.62$653.0411,100——
2020-10-08$414.57$654.5421,000——
2020-10-07$407.99$644.1517,100——
2020-10-06$414.61$654.6020,900——
2020-10-05$409.68$646.8226,200——
2020-10-02$408.14$644.3830,100——
2020-10-01$402.32$635.2023,900——
2020-09-30$404.11$638.0240,300——
2020-09-29$396.80$626.4825,200——
2020-09-28$404.94$639.3329,500——
2020-09-25$410.07$647.4328,300——
2020-09-24$407.28$643.0355,400——
2020-09-23$399.99$631.5245,100——
2020-09-22$410.77$648.5424,300——
2020-09-21$413.00$652.0639,600——
2020-09-18$428.54$676.5964,700——
2020-09-17$433.27$684.0630,400——
2020-09-16$439.53$693.9432,600——
2020-09-15$438.65$692.5523,800——
2020-09-14$437.83$691.2628,900——
2020-09-11$429.35$677.8743,200——
2020-09-10$398.89$629.7836,600——
2020-09-09$407.36$643.1530,400——
2020-09-08$410.99$648.8833,000——
2020-09-04$421.97$666.2217,200——
2020-09-03$428.54$676.5924,800——
2020-09-02$438.56$692.4118,300——
2020-09-01$435.25$687.1917,400——
2020-08-31$427.95$675.6630,800——
2020-08-28$444.97$702.5329,100——
2020-08-27$424.86$670.7817,100——
2020-08-26$417.54$659.2323,200——
2020-08-25$418.34$660.4916,800——
2020-08-24$421.87$666.0621,800——
2020-08-21$408.33$644.6829,700——
2020-08-20$400.99$633.1027,100——
2020-08-19$404.16$638.1020,900——
2020-08-18$403.85$637.6128,200——
2020-08-17$410.24$647.7024,700——
2020-08-14$410.56$648.2018,800——
2020-08-13$410.47$648.0624,600——
2020-08-12$416.04$656.8628,600——
2020-08-11$423.31$668.3327,800——
2020-08-10$418.68$661.0224,700——
2020-08-07$409.65$646.7718,700——
2020-08-06$408.37$644.7521,700——
2020-08-05$408.26$644.5725,200——
2020-08-04$400.30$632.0134,800——
2020-08-03$400.65$632.5618,400——
2020-07-31$398.37$628.9627,000——
2020-07-30$408.33$644.6818,400——
2020-07-29$411.42$649.5619,500——
2020-07-28$405.35$639.9820,300——
2020-07-27$406.82$642.3023,900——
2020-07-24$406.10$641.1628,600——
2020-07-23$406.27$641.4342,400——
2020-07-22$402.07$634.8060,900——
2020-07-21$386.28$609.8754,300——
2020-07-20$388.56$613.4794,900——
2020-07-17$362.98$573.0828,500——
2020-07-16$357.97$565.1726,600——
2020-07-15$358.42$565.8823,900——
2020-07-14$345.63$543.4026,300——
2020-07-13$340.57$535.4530,700——
2020-07-10$344.33$541.3631,100——
2020-07-09$331.16$520.6535,400——
2020-07-08$344.88$542.2239,000——
2020-07-07$332.14$522.1954,200——
2020-07-06$349.25$549.0951,800——
2020-07-02$336.77$529.4728,600——
2020-07-01$336.97$529.7933,300——
2020-06-30$342.67$538.7525,900——
2020-06-29$346.49$544.7569,300——
2020-06-26$327.38$514.7188,500——
2020-06-25$322.66$507.2951,300——
2020-06-24$322.79$507.4947,400——
2020-06-23$325.86$512.3252,800——
2020-06-22$326.06$512.6329,300——
2020-06-19$325.85$512.3069,400——
2020-06-18$334.12$525.3135,900——
2020-06-17$340.02$534.5826,300——
2020-06-16$348.94$548.6135,000——
2020-06-15$350.43$550.9539,900——
2020-06-12$347.84$546.8863,200——
2020-06-11$345.30$542.8830,500——
2020-06-10$372.92$586.3137,600——
2020-06-09$389.80$612.8535,000——
2020-06-08$407.57$640.7849,300——
2020-06-05$386.73$608.0267,500——
2020-06-04$374.28$588.4543,300——
2020-06-03$370.87$583.0837,700——
2020-06-02$360.17$566.2631,700——
2020-06-01$358.60$563.7926,200——
2020-05-29$358.23$563.2132,600——
2020-05-28$356.83$561.0145,200——
2020-05-27$379.07$595.9858,900——
2020-05-26$356.91$561.1439,700——
2020-05-22$347.92$547.0031,000——
2020-05-21$340.68$535.6247,800——
2020-05-20$340.43$535.2329,300——
2020-05-19$329.42$517.9249,200——
2020-05-18$334.07$525.2360,400——
2020-05-15$325.33$511.49142,200——
2020-05-14$329.87$518.6263,400——
2020-05-13$317.54$499.2440,400——
2020-05-12$335.60$527.6350,500——
2020-05-11$342.97$539.2282,700——
2020-05-08$372.20$585.1830,400——
2020-05-07$345.87$543.7825,500——
2020-05-06$339.43$533.6536,200——
2020-05-05$355.17$558.4037,300——
2020-05-04$366.71$576.5432,800——
2020-05-01$366.62$576.4043,900——
2020-04-30$390.01$613.1833,700——
2020-04-29$401.07$630.5743,600——
2020-04-28$376.37$591.7362,100——
2020-04-27$367.19$577.3032,200——
2020-04-24$347.14$545.7842,200——
2020-04-23$332.27$522.4031,800——
2020-04-22$336.31$528.7526,200——
2020-04-21$339.19$533.2897,000——
2020-04-20$335.30$527.1629,000——
2020-04-17$357.51$562.0824,500——
2020-04-16$335.03$526.7436,900——
2020-04-15$342.41$538.3438,900——
2020-04-14$364.36$570.5723,300——
2020-04-13$369.53$578.6731,800——
2020-04-09$391.75$613.4626,700——
2020-04-08$355.92$557.3530,600——
2020-04-07$378.37$592.5160,100——
2020-04-06$352.48$551.9727,000——
2020-04-03$339.36$531.4233,700——
2020-04-02$337.84$529.0427,400——
2020-04-01$327.08$512.1938,700——
2020-03-31$341.17$534.2654,700——
2020-03-30$344.99$540.2433,100——
2020-03-27$350.81$549.3540,000——
2020-03-26$341.72$535.1259,100——
2020-03-25$338.98$530.8352,000——
2020-03-24$308.52$483.1327,300——
2020-03-23$281.01$440.0539,200——
2020-03-20$317.12$496.5936,700——
2020-03-19$323.13$506.0146,400——
2020-03-18$277.62$434.7445,400——
2020-03-17$341.72$535.1286,800——
2020-03-16$367.90$576.1134,400——
2020-03-13$430.32$673.8661,100——
2020-03-12$403.98$632.6154,400——
2020-03-11$448.85$702.8849,200——
2020-03-10$478.89$749.9248,000——
2020-03-09$455.13$712.7138,800——
2020-03-06$485.03$759.5354,800——
2020-03-05$486.58$761.9633,300——
2020-03-04$494.83$774.8873,900——
2020-03-03$489.73$766.8944,400——
2020-03-02$501.07$784.6546,500——
2020-02-28$502.88$787.4962,100——
2020-02-27$492.33$770.9672,900——
2020-02-26$474.94$743.7322,500——
2020-02-25$492.00$770.4535,500——
2020-02-24$499.40$782.0443,000——
2020-02-21$521.60$816.8043,400——
2020-02-20$530.90$831.3614,500——
2020-02-19$537.92$842.3622,200——
2020-02-18$536.91$840.7733,100——
2020-02-14$537.82$842.2019,600——
2020-02-13$546.33$855.5326,600——
2020-02-12$548.92$859.5817,300——
2020-02-11$547.20$856.8927,900——
2020-02-10$549.52$860.5243,800——
2020-02-07$548.98$859.6835,200——
2020-02-06$550.94$862.7445,300——
2020-02-05$548.94$859.6139,100——
2020-02-04$540.56$844.2234,800——
2020-02-03$551.39$861.1335,600——
2020-01-31$549.22$857.7441,900——
2020-01-30$560.00$874.58132,100——
2020-01-29$569.31$889.1219,800——
2020-01-28$584.30$912.5318,400——
2020-01-27$582.76$910.1320,900——
2020-01-24$596.80$932.0517,700——
2020-01-23$608.68$950.6129,100——
2020-01-22$614.53$959.7423,100——
2020-01-21$616.05$962.1218,500——
2020-01-17$623.14$973.1924,600——
2020-01-16$624.06$974.6324,500——
2020-01-15$617.69$964.6826,200——
2020-01-14$619.00$966.7221,200——
2020-01-13$624.35$975.0814,000——
2020-01-10$616.38$962.6327,100——
2020-01-09$625.14$976.3126,000——
2020-01-08$634.19$990.4513,400——
2020-01-07$633.65$989.6015,600——
2020-01-06$638.36$996.9622,500——
2020-01-03$639.27$998.3823,300——
2020-01-02$639.10$998.1117,200——