MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GHC — GRAHAM HOLDINGS COMPANY
NYSEGRAHAM HOLDINGS COMPANY
$1,149.61
-1.68(-0.15%)
- O
- 1,155.00
- H
- 1,162.70
- L
- 1,141.66
- V
- 24.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1,149.61
Period Return+26.64%
Period High$1,262.35
Period Low$882.21
Avg Daily Volume29.4K
Total Trading Days365
GHC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,155.00 | $1,162.70 | $1,141.66 | $1,149.61 | $-1.68 | -0.15% | 24,563 | $1,149.74 | $1,141.66 $1,162.70 |
| Oct 1, 2026 | $1,142.55 | $1,152.69 | $1,125.50 | $1,151.29 | +$16.62 | +1.46% | 28,139 | $1,144.64 | $1,125.50 $1,152.69 |
| Sep 30, 2026 | $1,131.28 | $1,146.52 | $1,125.17 | $1,134.67 | +$6.84 | +0.61% | 31,852 | $1,138.11 | $1,125.17 $1,146.52 |
| Sep 29, 2026 | $1,130.81 | $1,140.00 | $1,125.15 | $1,127.83 | $-12.18 | -1.07% | 25,404 | $1,130.92 | $1,125.15 $1,140.00 |
| Sep 28, 2026 | $1,151.65 | $1,154.49 | $1,120.00 | $1,140.01 | $-14.88 | -1.29% | 31,096 | $1,139.71 | $1,120.00 $1,154.49 |
| Sep 25, 2026 | $1,144.46 | $1,157.75 | $1,134.01 | $1,154.89 | +$9.86 | +0.86% | 29,699 | $1,147.89 | $1,134.01 $1,157.75 |
| Sep 24, 2026 | $1,145.05 | $1,159.82 | $1,142.43 | $1,145.03 | $-2.24 | -0.20% | 33,649 | $1,149.38 | $1,142.43 $1,159.82 |
| Sep 23, 2026 | $1,146.94 | $1,154.80 | $1,138.31 | $1,147.27 | $-2.76 | -0.24% | 34,780 | $1,147.03 | $1,138.31 $1,154.80 |
| Sep 22, 2026 | $1,154.87 | $1,169.10 | $1,141.94 | $1,150.03 | +$3.92 | +0.34% | 34,501 | $1,153.20 | $1,141.94 $1,169.10 |
| Sep 21, 2026 | $1,148.16 | $1,155.44 | $1,136.01 | $1,146.11 | +$2.68 | +0.23% | 29,502 | $1,149.01 | $1,136.01 $1,155.44 |
| Sep 18, 2026 | $1,130.82 | $1,147.66 | $1,111.62 | $1,143.43 | +$9.52 | +0.84% | 89,768 | $1,139.94 | $1,111.62 $1,147.66 |
| Sep 17, 2026 | $1,146.00 | $1,147.10 | $1,125.71 | $1,133.91 | $-0.94 | -0.08% | 26,850 | $1,131.91 | $1,125.71 $1,147.10 |
| Sep 16, 2026 | $1,157.92 | $1,161.04 | $1,124.31 | $1,134.85 | $-24.90 | -2.15% | 35,583 | $1,137.58 | $1,124.31 $1,161.04 |
| Sep 15, 2026 | $1,170.79 | $1,172.35 | $1,149.82 | $1,159.75 | $-7.88 | -0.67% | 35,861 | $1,164.25 | $1,149.82 $1,172.35 |
| Sep 14, 2026 | $1,144.17 | $1,169.96 | $1,125.01 | $1,167.63 | +$29.06 | +2.55% | 44,299 | $1,156.70 | $1,125.01 $1,169.96 |
| Sep 11, 2026 | $1,144.83 | $1,145.78 | $1,131.67 | $1,138.57 | +$1.77 | +0.16% | 34,743 | $1,136.22 | $1,131.67 $1,145.78 |
| Sep 10, 2026 | $1,124.73 | $1,139.40 | $1,109.72 | $1,136.80 | +$19.35 | +1.73% | 41,030 | $1,129.46 | $1,109.72 $1,139.40 |
| Sep 9, 2026 | $1,110.54 | $1,123.06 | $1,104.32 | $1,117.45 | $-10.23 | -0.91% | 38,701 | $1,115.43 | $1,104.32 $1,123.06 |
| Sep 8, 2026 | $1,128.49 | $1,140.07 | $1,116.41 | $1,127.68 | $-8.21 | -0.72% | 27,130 | $1,126.41 | $1,116.41 $1,140.07 |
| Sep 4, 2026 | $1,116.01 | $1,136.82 | $1,115.63 | $1,135.89 | +$12.98 | +1.16% | 32,961 | $1,131.09 | $1,115.63 $1,136.82 |
| Sep 3, 2026 | $1,122.15 | $1,135.24 | $1,107.27 | $1,122.91 | +$9.78 | +0.88% | 46,084 | $1,122.50 | $1,107.27 $1,135.24 |
| Sep 2, 2026 | $1,106.24 | $1,127.90 | $1,102.27 | $1,113.13 | +$15.15 | +1.38% | 35,954 | $1,118.27 | $1,102.27 $1,127.90 |
| Sep 1, 2026 | $1,126.99 | $1,139.99 | $1,088.70 | $1,097.98 | $-30.91 | -2.74% | 27,535 | $1,110.56 | $1,088.70 $1,139.99 |
| Aug 31, 2026 | $1,163.11 | $1,163.11 | $1,126.50 | $1,128.89 | $-32.24 | -2.78% | 37,057 | $1,137.20 | $1,126.50 $1,163.11 |
| Aug 28, 2026 | $1,154.46 | $1,167.90 | $1,150.56 | $1,161.13 | +$18.21 | +1.59% | 45,817 | $1,159.54 | $1,150.56 $1,167.90 |
| Aug 27, 2026 | $1,155.50 | $1,165.05 | $1,142.91 | $1,142.92 | $-20.32 | -1.75% | 44,850 | $1,153.21 | $1,142.91 $1,165.05 |
| Aug 26, 2026 | $1,179.62 | $1,183.61 | $1,157.39 | $1,163.24 | $-15.38 | -1.30% | 40,521 | $1,166.61 | $1,157.39 $1,183.61 |
| Aug 25, 2026 | $1,173.49 | $1,189.64 | $1,159.96 | $1,178.62 | +$3.33 | +0.28% | 30,281 | $1,174.07 | $1,159.96 $1,189.64 |
| Aug 24, 2026 | $1,172.16 | $1,183.50 | $1,166.52 | $1,175.29 | +$8.36 | +0.72% | 59,825 | $1,173.56 | $1,166.52 $1,183.50 |
| Aug 21, 2026 | $1,158.50 | $1,222.59 | $1,141.48 | $1,166.93 | +$14.43 | +1.25% | 40,856 | $1,158.20 | $1,141.48 $1,222.59 |