Graham (GHC)
NYSE: GHC
· Real-Time Price · USD
1162.65
3.21 (0.28%)
At close: Oct 03, 2025, 3:59 PM
1184.41
1.87%
After-hours: Oct 03, 2025, 06:55 PM EDT
GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1164.63 | 1182.94 | 1157.88 | 1161.41 | 1161.41 | 0.17% | 55,495 |
| Oct 2, 2025 | 1147.72 | 1167.66 | 1140.21 | 1159.44 | 1159.44 | 0.68% | 32,033 |
| Oct 1, 2025 | 1168.63 | 1178.84 | 1151.66 | 1151.66 | 1151.66 | -2.18% | 28,830 |
| Sep 30, 2025 | 1177.07 | 1189.46 | 1165.21 | 1177.31 | 1177.31 | -0.52% | 43,300 |
| Sep 29, 2025 | 1192.74 | 1199.80 | 1181.80 | 1183.46 | 1183.46 | -0.11% | 53,200 |
| Sep 26, 2025 | 1164.65 | 1187.14 | 1164.65 | 1184.80 | 1184.80 | 2.04% | 39,512 |
| Sep 25, 2025 | 1150.00 | 1162.75 | 1143.53 | 1161.06 | 1161.06 | 0.44% | 34,700 |
| Sep 24, 2025 | 1163.49 | 1174.49 | 1154.81 | 1156.03 | 1156.03 | -0.79% | 29,410 |
| Sep 23, 2025 | 1163.00 | 1171.84 | 1157.88 | 1165.24 | 1165.24 | 0.33% | 24,900 |
| Sep 22, 2025 | 1147.00 | 1165.90 | 1138.02 | 1161.46 | 1161.46 | 0.95% | 31,444 |
| Sep 19, 2025 | 1158.87 | 1167.90 | 1140.90 | 1150.48 | 1150.48 | -0.81% | 124,415 |
| Sep 18, 2025 | 1154.02 | 1163.75 | 1143.31 | 1159.90 | 1159.90 | 1.45% | 58,908 |
| Sep 17, 2025 | 1143.55 | 1160.47 | 1139.61 | 1143.31 | 1143.31 | 0.33% | 66,300 |
| Sep 16, 2025 | 1163.97 | 1200.00 | 1136.78 | 1139.51 | 1139.51 | -1.76% | 54,841 |
| Sep 15, 2025 | 1174.85 | 1185.68 | 1152.46 | 1159.92 | 1159.92 | -1.26% | 52,386 |
| Sep 12, 2025 | 1170.73 | 1181.00 | 1155.00 | 1174.68 | 1174.68 | -0.19% | 47,015 |
| Sep 11, 2025 | 1145.96 | 1182.79 | 1130.00 | 1176.90 | 1176.90 | 3.34% | 31,301 |
| Sep 10, 2025 | 1125.00 | 1139.58 | 1125.00 | 1138.85 | 1138.85 | 0.29% | 20,100 |
| Sep 9, 2025 | 1131.25 | 1138.85 | 1131.25 | 1135.53 | 1135.53 | -0.45% | 14,700 |
| Sep 8, 2025 | 1118.00 | 1140.70 | 1118.00 | 1140.70 | 1140.70 | 0.82% | 24,273 |
Page 1 of 136