Graham (GHC)
NYSE: GHC
· Real-Time Price · USD
1065.56
3.86 (0.36%)
At close: Aug 14, 2025, 3:59 PM
1063.97
-0.15%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1048.21 | 1063.97 | 1048.21 | 1063.97 | 1063.97 | 0.21% | 42,059 |
| Aug 13, 2025 | 1059.82 | 1062.24 | 1050.14 | 1061.70 | 1061.70 | 1.30% | 49,436 |
| Aug 12, 2025 | 1001.00 | 1048.48 | 1000.23 | 1048.09 | 1048.09 | 5.39% | 43,700 |
| Aug 11, 2025 | 974.04 | 995.11 | 969.19 | 994.48 | 994.48 | 2.17% | 25,900 |
| Aug 8, 2025 | 962.68 | 978.96 | 962.68 | 973.36 | 973.36 | 1.43% | 20,300 |
| Aug 7, 2025 | 970.05 | 971.00 | 958.01 | 959.60 | 959.60 | -0.65% | 26,500 |
| Aug 6, 2025 | 952.00 | 966.00 | 944.00 | 965.86 | 965.86 | 1.44% | 74,615 |
| Aug 5, 2025 | 944.90 | 953.44 | 933.00 | 952.17 | 952.17 | 1.56% | 58,261 |
| Aug 4, 2025 | 934.34 | 939.51 | 932.42 | 937.53 | 937.53 | 1.86% | 30,900 |
| Aug 1, 2025 | 952.12 | 952.12 | 917.48 | 920.42 | 920.42 | -3.54% | 42,074 |
| Jul 31, 2025 | 941.83 | 965.00 | 933.79 | 954.18 | 954.18 | 0.17% | 109,300 |
| Jul 30, 2025 | 931.65 | 966.85 | 931.65 | 952.59 | 952.59 | 3.09% | 77,823 |
| Jul 29, 2025 | 919.83 | 924.68 | 919.12 | 924.04 | 924.04 | 1.04% | 29,200 |
| Jul 28, 2025 | 915.65 | 921.94 | 909.94 | 914.53 | 914.53 | -0.46% | 30,100 |
| Jul 25, 2025 | 908.39 | 918.76 | 908.39 | 918.76 | 918.76 | 1.60% | 27,100 |
| Jul 24, 2025 | 906.20 | 910.00 | 900.00 | 904.31 | 904.31 | -0.86% | 28,995 |
| Jul 23, 2025 | 899.05 | 913.15 | 894.45 | 912.19 | 912.19 | 1.86% | 43,100 |
| Jul 22, 2025 | 887.42 | 899.10 | 887.42 | 895.50 | 895.50 | 1.46% | 26,800 |
| Jul 21, 2025 | 899.96 | 912.13 | 882.21 | 882.65 | 882.65 | -1.53% | 28,300 |
| Jul 18, 2025 | 902.51 | 902.51 | 894.51 | 896.35 | 896.35 | -0.44% | 21,525 |