Graham (GHC)
NYSE: GHC
· Real-Time Price · USD
1136.10
-4.60 (-0.40%)
At close: Sep 09, 2025, 3:59 PM
1135.53
-0.05%
After-hours: Sep 09, 2025, 05:55 PM EDT
GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1131.25 | 1138.85 | 1131.25 | 1135.53 | 1135.53 | -0.45% | 14,622 |
| Sep 8, 2025 | 1118.00 | 1140.70 | 1118.00 | 1140.70 | 1140.70 | 0.82% | 24,273 |
| Sep 5, 2025 | 1130.34 | 1137.22 | 1111.26 | 1131.44 | 1131.44 | 0.29% | 21,600 |
| Sep 4, 2025 | 1104.00 | 1129.98 | 1091.34 | 1128.22 | 1128.22 | 2.53% | 33,400 |
| Sep 3, 2025 | 1083.51 | 1100.34 | 1083.00 | 1100.34 | 1100.34 | 1.05% | 29,249 |
| Sep 2, 2025 | 1073.25 | 1088.96 | 1067.00 | 1088.96 | 1088.96 | 0.27% | 26,046 |
| Aug 29, 2025 | 1091.00 | 1091.00 | 1076.00 | 1086.05 | 1086.05 | -0.63% | 30,800 |
| Aug 28, 2025 | 1090.38 | 1093.57 | 1077.00 | 1092.97 | 1092.97 | -0.11% | 46,000 |
| Aug 27, 2025 | 1085.22 | 1096.50 | 1075.00 | 1094.19 | 1094.19 | 0.30% | 31,100 |
| Aug 26, 2025 | 1088.16 | 1098.00 | 1088.16 | 1090.88 | 1090.88 | 0.12% | 52,414 |
| Aug 25, 2025 | 1091.52 | 1100.61 | 1080.00 | 1089.57 | 1089.57 | -0.58% | 34,148 |
| Aug 22, 2025 | 1081.00 | 1103.22 | 1072.00 | 1095.98 | 1095.98 | 3.14% | 48,700 |
| Aug 21, 2025 | 1060.35 | 1075.00 | 1055.40 | 1062.63 | 1062.63 | -0.50% | 40,750 |
| Aug 20, 2025 | 1078.72 | 1079.00 | 1062.65 | 1067.97 | 1067.97 | -0.99% | 43,600 |
| Aug 19, 2025 | 1061.67 | 1081.92 | 1061.67 | 1078.69 | 1078.69 | 1.48% | 24,405 |
| Aug 18, 2025 | 1064.31 | 1070.39 | 1053.91 | 1063.01 | 1063.01 | -0.20% | 35,402 |
| Aug 15, 2025 | 1070.93 | 1070.93 | 1052.86 | 1065.09 | 1065.09 | 0.11% | 42,900 |
| Aug 14, 2025 | 1048.21 | 1063.97 | 1048.21 | 1063.97 | 1063.97 | 0.21% | 42,242 |
| 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 |