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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$629.83$1,007.8038,600——
2021-12-30$591.00$945.6714,500——
2021-12-29$587.52$940.1011,700——
2021-12-28$589.23$942.8416,100——
2021-12-27$586.57$938.5812,300——
2021-12-23$585.52$936.908,600——
2021-12-22$582.93$932.767,600——
2021-12-21$582.16$931.5224,200——
2021-12-20$560.36$896.6422,900——
2021-12-17$569.57$911.3847,900——
2021-12-16$571.77$914.9019,700——
2021-12-15$578.02$924.9024,900——
2021-12-14$578.95$926.3924,900——
2021-12-13$580.45$928.799,900——
2021-12-10$586.06$937.7614,000——
2021-12-09$585.28$936.5216,500——
2021-12-08$595.86$953.459,100——
2021-12-07$588.94$942.3714,700——
2021-12-06$598.92$958.3420,700——
2021-12-03$575.16$920.3215,600——
2021-12-02$579.27$926.9015,100——
2021-12-01$559.65$895.5118,300——
2021-11-30$566.52$906.5028,700——
2021-11-29$576.53$922.5219,700——
2021-11-26$594.05$950.5513,400——
2021-11-24$603.17$965.149,100——
2021-11-23$600.05$960.1514,000——
2021-11-22$593.45$949.5916,800——
2021-11-19$595.79$953.3318,600——
2021-11-18$596.50$954.4716,600——
2021-11-17$602.00$963.2715,800——
2021-11-16$598.42$957.5418,000——
2021-11-15$591.56$946.5716,400——
2021-11-12$594.00$950.4715,700——
2021-11-11$591.41$946.338,600——
2021-11-10$595.32$952.5812,900——
2021-11-09$591.99$947.2511,200——
2021-11-08$594.84$951.8110,800——
2021-11-05$607.52$972.1016,900——
2021-11-04$591.56$946.5713,900——
2021-11-03$605.82$969.3812,900——
2021-11-02$580.05$928.1511,900——
2021-11-01$607.78$972.5225,800——
2021-10-29$585.85$937.4312,800——
2021-10-28$583.83$934.2018,000——
2021-10-27$583.24$933.2514,000——
2021-10-26$607.00$971.2727,600——
2021-10-25$592.06$947.3714,100——
2021-10-22$577.72$924.4211,800——
2021-10-21$574.40$919.1111,800——
2021-10-20$575.77$921.3014,400——
2021-10-19$572.66$916.329,700——
2021-10-18$568.51$909.6812,400——
2021-10-15$572.65$916.3119,200——
2021-10-14$581.51$930.4810,900——
2021-10-13$582.92$930.3213,600——
2021-10-12$592.53$945.6610,500——
2021-10-11$595.95$951.1210,200——
2021-10-08$602.69$961.889,200——
2021-10-07$609.25$972.3513,400——
2021-10-06$602.54$961.6416,200——
2021-10-05$607.06$968.8510,500——
2021-10-04$600.01$957.6018,700——
2021-10-01$597.47$953.5520,800——
2021-09-30$589.16$940.2822,600——
2021-09-29$595.82$950.9116,600——
2021-09-28$598.12$954.5816,200——
2021-09-27$603.94$963.8717,300——
2021-09-24$597.29$953.2613,600——
2021-09-23$592.06$944.9113,100——
2021-09-22$582.12$929.0523,400——
2021-09-21$582.73$930.0219,400——
2021-09-20$583.53$931.3021,000——
2021-09-17$585.29$934.1162,200——
2021-09-16$580.70$926.7818,700——
2021-09-15$583.00$930.4517,100——
2021-09-14$586.49$936.0227,100——
2021-09-13$593.65$947.4517,500——
2021-09-10$591.62$944.2115,300——
2021-09-09$597.70$953.9116,700——
2021-09-08$602.01$960.7912,100——
2021-09-07$599.05$956.0714,500——
2021-09-03$601.12$959.3715,400——
2021-09-02$603.82$963.6817,600——
2021-09-01$608.94$971.8511,500——
2021-08-31$616.81$984.4114,700——
2021-08-30$614.98$981.4911,800——
2021-08-27$619.86$989.2822,000——
2021-08-26$606.35$967.7213,800——
2021-08-25$607.78$970.0022,100——
2021-08-24$609.75$973.1414,400——
2021-08-23$606.47$967.9113,100——
2021-08-20$602.57$961.6952,800——
2021-08-19$594.70$949.1322,400——
2021-08-18$594.15$948.2515,700——
2021-08-17$614.58$980.8516,300——
2021-08-16$621.00$991.1017,300——
2021-08-13$623.00$994.2911,800——
2021-08-12$620.57$990.4115,700——
2021-08-11$630.36$1,006.0413,000——
2021-08-10$630.56$1,006.3614,900——
2021-08-09$629.41$1,004.5214,700——
2021-08-06$640.41$1,022.0818,600——
2021-08-05$648.98$1,035.7523,900——
2021-08-04$644.18$1,028.0916,600——
2021-08-03$659.51$1,052.5616,100——
2021-08-02$666.15$1,063.1621,200——
2021-07-30$664.66$1,060.7818,000——
2021-07-29$663.41$1,058.7813,600——
2021-07-28$655.64$1,046.3814,200——
2021-07-27$645.21$1,029.7415,700——
2021-07-26$647.88$1,034.0017,800——
2021-07-23$653.76$1,043.3816,100——
2021-07-22$656.39$1,047.5818,300——
2021-07-21$661.50$1,055.7424,700——
2021-07-20$655.00$1,045.3617,800——
2021-07-19$636.00$1,015.0421,400——
2021-07-16$650.50$1,038.1821,400——
2021-07-15$648.04$1,034.2528,100——
2021-07-14$655.50$1,043.7517,500——
2021-07-13$662.00$1,054.1026,000——
2021-07-12$666.67$1,061.5430,200——
2021-07-09$669.90$1,066.6828,300——
2021-07-08$651.65$1,037.6231,500——
2021-07-07$656.84$1,045.8823,600——
2021-07-06$655.49$1,043.73102,400——
2021-07-02$639.17$1,017.7526,400——
2021-07-01$638.00$1,015.8842,000——
2021-06-30$633.90$1,009.3629,300——
2021-06-29$627.44$999.0741,500——
2021-06-28$627.48$999.1332,400——
2021-06-25$629.71$1,002.69460,100——
2021-06-24$634.35$1,010.0737,800——
2021-06-23$630.33$1,003.6726,600——
2021-06-22$634.43$1,010.2022,400——
2021-06-21$642.45$1,022.9723,400——
2021-06-18$641.08$1,020.7951,500——
2021-06-17$639.77$1,018.7015,500——
2021-06-16$642.46$1,022.9923,700——
2021-06-15$640.58$1,019.9918,700——
2021-06-14$651.33$1,037.1116,400——
2021-06-11$656.73$1,045.7116,300——
2021-06-10$654.59$1,042.3014,000——
2021-06-09$660.76$1,052.1315,000——
2021-06-08$664.30$1,057.7616,300——
2021-06-07$672.18$1,070.3116,500——
2021-06-04$667.49$1,062.8426,100——
2021-06-03$647.05$1,030.3021,500——
2021-06-02$655.04$1,043.0218,700——
2021-06-01$675.41$1,075.4519,800——
2021-05-28$662.54$1,054.9613,100——
2021-05-27$666.78$1,061.7124,200——
2021-05-26$662.13$1,054.3115,100——
2021-05-25$651.90$1,038.0221,500——
2021-05-24$669.14$1,065.4717,100——
2021-05-21$677.05$1,078.0614,100——
2021-05-20$665.70$1,059.9914,100——
2021-05-19$657.77$1,047.3613,100——
2021-05-18$662.77$1,055.3311,100——
2021-05-17$659.60$1,050.2810,300——
2021-05-14$650.82$1,036.3015,700——
2021-05-13$665.20$1,059.2019,700——
2021-05-12$645.65$1,028.0712,900——
2021-05-11$668.31$1,064.1516,300——
2021-05-10$668.05$1,063.7315,800——
2021-05-07$658.58$1,048.6516,100——
2021-05-06$651.37$1,037.1716,600——
2021-05-05$624.37$994.1824,900——
2021-05-04$635.84$1,012.4524,600——
2021-05-03$640.44$1,019.7715,600——
2021-04-30$635.61$1,012.0823,200——
2021-04-29$644.61$1,026.4119,100——
2021-04-28$635.52$1,011.9415,400——
2021-04-27$641.39$1,021.2814,600——
2021-04-26$643.69$1,024.9510,500——
2021-04-23$644.33$1,025.9617,100——
2021-04-22$640.88$1,020.4714,900——
2021-04-21$646.70$1,029.7416,900——
2021-04-20$638.40$1,016.5218,100——
2021-04-19$644.04$1,025.5016,900——
2021-04-16$656.86$1,045.9222,200——
2021-04-15$654.10$1,041.5230,500——
2021-04-14$633.53$1,006.3614,100——
2021-04-13$628.76$998.7915,400——
2021-04-12$624.49$992.0017,500——
2021-04-09$619.19$983.5816,100——
2021-04-08$612.36$972.7325,300——
2021-04-07$610.13$969.1927,300——
2021-04-06$601.38$955.2934,400——
2021-04-05$591.78$940.0422,700——
2021-04-01$574.21$912.1314,000——
2021-03-31$562.44$893.4428,000——
2021-03-30$575.55$914.2626,000——
2021-03-29$554.85$881.3835,300——
2021-03-26$571.82$908.3416,200——
2021-03-25$575.42$914.0618,800——
2021-03-24$571.67$908.1014,500——
2021-03-23$577.35$917.1224,000——
2021-03-22$590.05$937.2915,600——
2021-03-19$600.97$954.6443,300——
2021-03-18$605.39$961.6617,000——
2021-03-17$603.74$959.0411,900——
2021-03-16$600.58$954.028,900——
2021-03-15$603.96$959.3914,300——
2021-03-12$601.69$955.7911,900——
2021-03-11$601.63$955.6914,900——
2021-03-10$592.97$941.9310,000——
2021-03-09$585.90$930.7012,100——
2021-03-08$591.99$940.3828,400——
2021-03-05$571.35$907.5919,600——
2021-03-04$566.81$900.3819,900——
2021-03-03$568.14$902.4921,500——
2021-03-02$572.79$909.8819,100——
2021-03-01$584.28$928.1325,800——
2021-02-26$600.83$954.4224,400——
2021-02-25$586.46$931.5926,600——
2021-02-24$619.65$984.3117,700——
2021-02-23$620.00$984.8724,900——
2021-02-22$614.03$975.399,600——
2021-02-19$608.23$966.1716,200——
2021-02-18$608.84$967.1412,400——
2021-02-17$603.69$958.969,800——
2021-02-16$597.86$949.7014,600——
2021-02-12$606.24$963.0115,800——
2021-02-11$610.00$968.9928,800——
2021-02-10$596.22$947.1017,600——
2021-02-09$596.03$946.7913,100——
2021-02-08$594.08$943.7017,300——
2021-02-05$586.20$931.1814,300——
2021-02-04$592.51$941.2012,100——
2021-02-03$582.25$924.9113,000——
2021-02-02$588.73$932.8020,600——
2021-02-01$580.00$918.9723,800——
2021-01-29$568.11$900.1329,200——
2021-01-28$572.95$907.8019,400——
2021-01-27$569.81$902.8218,800——
2021-01-26$572.89$907.7020,500——
2021-01-25$568.55$900.8333,400——
2021-01-22$559.27$886.1212,900——
2021-01-21$559.40$886.3314,800——
2021-01-20$560.40$887.9114,800——
2021-01-19$554.72$878.9123,200——
2021-01-15$556.75$882.1313,900——
2021-01-14$559.43$886.3815,200——
2021-01-13$547.71$867.8117,600——
2021-01-12$551.25$873.4215,800——
2021-01-11$548.65$869.3024,100——
2021-01-08$549.67$870.9121,900——
2021-01-07$539.32$854.5121,600——
2021-01-06$538.09$852.5632,200——
2021-01-05$528.61$837.5437,000——
2021-01-04$525.91$833.2735,300——