-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
+18.47% -
3 MONTH PERFORMANCE
+17.01% -
6 MONTH PERFORMANCE
+24.80% -
YEAR-TO-DATE PERFORMANCE
+32.71% -
1 YEAR PERFORMANCE
+46.90%
Graham Holdings Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $912.28 | $925.82 (1.48%) | $925.82 | $912.28 | 12,917 | $4.03 B |
| 11/21/2024 | $910.26 | $918.05 (0.86%) | $918.83 | $908.10 | 10,610 | $4.00 B |
| 11/20/2024 | $910.85 | $906.69 (-0.46%) | $910.85 | $898.61 | 8,932 | $3.95 B |
| 11/19/2024 | $912.30 | $919.01 (0.74%) | $919.01 | $903.95 | 9,925 | $4.00 B |
| 11/18/2024 | $927.97 | $924.83 (-0.34%) | $932.09 | $923.20 | 16,600 | $4.02 B |
| 11/15/2024 | $943.90 | $926.00 (-1.9%) | $943.90 | $920.00 | 10,500 | $4.03 B |
| 11/14/2024 | $939.79 | $937.11 (-0.29%) | $939.79 | $935.72 | 14,311 | $4.08 B |
| 11/13/2024 | $943.06 | $944.04 (0.1%) | $949.26 | $940.78 | 14,247 | $4.11 B |
| 11/12/2024 | $953.00 | $946.29 (-0.7%) | $954.02 | $945.46 | 14,220 | $4.12 B |
| 11/11/2024 | $971.00 | $960.21 (-1.11%) | $972.13 | $959.42 | 21,135 | $4.18 B |
| 11/08/2024 | $926.00 | $960.36 (3.71%) | $960.36 | $920.40 | 22,400 | $4.18 B |
| 11/07/2024 | $953.70 | $915.57 (-4%) | $953.70 | $914.59 | 13,500 | $3.98 B |
| 11/06/2024 | $897.70 | $957.35 (6.64%) | $965.60 | $897.70 | 29,902 | $4.17 B |
| 11/05/2024 | $855.60 | $860.21 (0.54%) | $860.70 | $851.28 | 10,458 | $3.74 B |
| 11/04/2024 | $846.06 | $844.26 (-0.21%) | $847.80 | $844.15 | 14,200 | $3.67 B |
| 11/01/2024 | $848.21 | $841.88 (-0.75%) | $848.21 | $839.13 | 11,905 | $3.66 B |
| 10/31/2024 | $825.15 | $843.30 (2.2%) | $847.15 | $825.15 | 13,725 | $3.67 B |
| 10/30/2024 | $838.00 | $841.43 (0.41%) | $851.35 | $838.00 | 18,300 | $3.66 B |
| 10/29/2024 | $770.80 | $789.71 (2.45%) | $792.28 | $770.80 | 9,100 | $3.44 B |
| 10/28/2024 | $782.23 | $778.58 (-0.47%) | $782.23 | $778.58 | 7,600 | $3.39 B |
| 10/25/2024 | $771.42 | $770.06 (-0.18%) | $771.70 | $770.06 | 7,600 | $3.35 B |
| 10/24/2024 | $777.22 | $771.16 (-0.78%) | $777.22 | $771.16 | 15,022 | $3.36 B |
| 10/23/2024 | $778.90 | $780.25 (0.17%) | $780.25 | $773.93 | 13,134 | $3.40 B |
| 10/22/2024 | $785.76 | $785.88 (0.02%) | $788.71 | $785.76 | 7,377 | $3.42 B |
| 10/21/2024 | $798.03 | $792.01 (-0.75%) | $799.02 | $792.01 | 11,333 | $3.45 B |
| 10/18/2024 | $830.56 | $812.18 (-2.21%) | $830.56 | $812.18 | 9,542 | $3.53 B |
| 10/17/2024 | $819.88 | $823.50 (0.44%) | $825.34 | $805.44 | 11,900 | $3.58 B |
| 10/16/2024 | $826.77 | $815.68 (-1.34%) | $829.25 | $813.77 | 16,108 | $3.55 B |
| 10/15/2024 | $821.55 | $820.56 (-0.12%) | $826.52 | $820.14 | 12,900 | $3.57 B |
| 10/14/2024 | $798.13 | $809.22 (1.39%) | $809.22 | $796.48 | 7,100 | $3.52 B |
| 10/11/2024 | $794.94 | $795.70 (0.1%) | $804.68 | $792.56 | 13,115 | $3.46 B |
| 10/10/2024 | $804.01 | $794.94 (-1.13%) | $804.01 | $791.73 | 12,300 | $3.46 B |
| 10/09/2024 | $820.95 | $814.19 (-0.82%) | $820.95 | $812.63 | 8,100 | $3.54 B |
| 10/08/2024 | $800.87 | $805.64 (0.6%) | $810.44 | $800.86 | 10,300 | $3.51 B |
| 10/07/2024 | $805.07 | $795.86 (-1.14%) | $805.07 | $795.05 | 10,215 | $3.46 B |
| 10/04/2024 | $809.16 | $810.19 (0.13%) | $810.19 | $805.95 | 10,948 | $3.53 B |
| 10/03/2024 | $796.79 | $796.62 (-0.02%) | $805.72 | $795.79 | 9,108 | $3.47 B |
| 10/02/2024 | $808.29 | $805.89 (-0.3%) | $808.57 | $805.89 | 6,844 | $3.51 B |
| 10/01/2024 | $805.24 | $807.60 (0.29%) | $808.13 | $805.24 | 9,000 | $3.51 B |
| 09/30/2024 | $814.76 | $821.72 (0.85%) | $821.72 | $810.12 | 12,374 | $3.58 B |
| 09/27/2024 | $819.64 | $815.04 (-0.56%) | $821.76 | $813.67 | 18,100 | $3.55 B |
| 09/26/2024 | $815.70 | $814.31 (-0.17%) | $815.70 | $814.31 | 13,247 | $3.54 B |
| 09/25/2024 | $794.22 | $798.12 (0.49%) | $799.88 | $794.22 | 13,730 | $3.47 B |
| 09/24/2024 | $801.86 | $797.98 (-0.48%) | $805.65 | $795.42 | 14,600 | $3.47 B |
| 09/23/2024 | $805.54 | $801.66 (-0.48%) | $805.58 | $795.63 | 14,500 | $3.49 B |
| 09/20/2024 | $800.77 | $795.85 (-0.61%) | $800.77 | $795.29 | 60,343 | $3.46 B |
| 09/19/2024 | $806.72 | $805.52 (-0.15%) | $806.99 | $797.51 | 15,300 | $3.51 B |
| 09/18/2024 | $781.00 | $787.80 (0.87%) | $802.49 | $781.00 | 16,332 | $3.43 B |
| 09/17/2024 | $793.82 | $785.37 (-1.06%) | $799.63 | $785.37 | 15,728 | $3.42 B |
| 09/16/2024 | $781.03 | $784.15 (0.4%) | $785.95 | $779.45 | 13,400 | $3.41 B |
| 09/13/2024 | $767.04 | $772.45 (0.71%) | $780.19 | $764.65 | 14,300 | $3.36 B |
| 09/12/2024 | $738.65 | $747.75 (1.23%) | $747.75 | $738.65 | 8,705 | $3.25 B |
| 09/11/2024 | $741.00 | $733.12 (-1.06%) | $741.00 | $724.69 | 16,600 | $3.19 B |
| 09/10/2024 | $733.74 | $745.93 (1.66%) | $745.93 | $733.74 | 7,047 | $3.25 B |
| 09/09/2024 | $738.41 | $735.34 (-0.42%) | $738.81 | $734.15 | 16,800 | $3.20 B |
| 09/06/2024 | $741.97 | $732.27 (-1.31%) | $741.97 | $732.27 | 12,800 | $3.19 B |
| 09/05/2024 | $752.34 | $753.76 (0.19%) | $757.22 | $752.34 | 7,000 | $3.28 B |
| 09/04/2024 | $770.00 | $757.43 (-1.63%) | $770.00 | $755.55 | 9,200 | $3.30 B |
| 09/03/2024 | $785.66 | $767.15 (-2.36%) | $785.66 | $766.02 | 13,100 | $3.34 B |
| 08/30/2024 | $788.14 | $795.19 (0.89%) | $795.19 | $785.62 | 10,300 | $3.46 B |
| 08/29/2024 | $797.17 | $792.85 (-0.54%) | $800.58 | $792.85 | 8,732 | $3.45 B |
| 08/28/2024 | $784.38 | $789.50 (0.65%) | $789.84 | $781.33 | 8,435 | $3.44 B |
| 08/27/2024 | $789.20 | $781.49 (-0.98%) | $789.20 | $781.38 | 7,200 | $3.40 B |
| 08/26/2024 | $786.90 | $784.79 (-0.27%) | $787.84 | $784.22 | 14,200 | $3.42 B |
| 08/23/2024 | $787.50 | $789.94 (0.31%) | $796.25 | $787.50 | 12,632 | $3.44 B |