Graham (GHC)
NYSE: GHC
· Real-Time Price · USD
1100.20
37.57 (3.54%)
At close: Aug 22, 2025, 1:40 PM
GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1060.35 | 1075.00 | 1055.40 | 1062.63 | 1062.63 | -0.50% | 40,729 |
| 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 |
| 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 |