Graham Holdings Company
GHCNYSEConsumer Defensive● Active
$1,132.53
+$16.54(+1.48%)
Market Cap$4.9B
P/E Ratio—
52W High$1224.76
52W Low$882.21
Graham Holdings Company（GHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ghc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,224.76
Jan 22, 2026
-7.5% from here
5-Year Low5Y
$525.58
Sep 27, 2022
+115.5% from low
IPO Priceadj.
—
Aug 4, 1947
+0.0% since IPO
1 Year Ago
$946.00
Jun 9, 2025
+19.7% in 1Y
5 Years Ago
$664.30
Jun 8, 2021
+70.5% in 5Y
10 Years Ago
$503.82
Jun 8, 2016
+124.8% in 10Y
Historical Price Data · GHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,125.22 | $1,138.31 | $1,114.90 | $1,132.53 | $1,132.53 | 13K | +0.65% |
| Jun 4, 2026 | $1,113.63 | $1,127.50 | $1,107.32 | $1,115.99 | $1,115.99 | 14K | +0.21% |
| Jun 3, 2026 | $1,110.89 | $1,110.89 | $1,091.72 | $1,100.47 | $1,100.47 | 13K | -0.94% |
| Jun 2, 2026 | $1,099.51 | $1,111.78 | $1,097.80 | $1,106.19 | $1,106.19 | 12K | +0.61% |
| Jun 1, 2026 | $1,098.96 | $1,115.69 | $1,085.67 | $1,110.13 | $1,110.13 | 13K | +1.02% |
| May 29, 2026 | $1,130.00 | $1,130.00 | $1,096.68 | $1,097.29 | $1,097.29 | 17K | -2.89% |
| May 28, 2026 | $1,115.69 | $1,127.69 | $1,107.04 | $1,123.52 | $1,123.52 | 11K | +0.70% |
| May 27, 2026 | $1,111.24 | $1,120.76 | $1,094.37 | $1,114.09 | $1,114.09 | 17K | +0.26% |
| May 26, 2026 | $1,104.01 | $1,126.40 | $1,102.00 | $1,117.28 | $1,117.28 | 14K | +1.20% |
| May 22, 2026 | $1,103.32 | $1,124.80 | $1,095.00 | $1,104.69 | $1,104.69 | 18K | +0.12% |
| May 21, 2026 | $1,094.31 | $1,105.00 | $1,041.00 | $1,096.21 | $1,096.21 | 31K | +0.17% |
| May 20, 2026 | $1,101.58 | $1,118.36 | $1,095.00 | $1,103.73 | $1,103.73 | 15K | +0.20% |
| May 19, 2026 | $1,121.67 | $1,130.00 | $1,075.88 | $1,102.25 | $1,102.25 | 13K | -1.73% |
| May 18, 2026 | $1,090.88 | $1,130.00 | $1,090.88 | $1,118.95 | $1,118.95 | 16K | +2.57% |
| May 15, 2026 | $1,111.26 | $1,115.10 | $1,088.03 | $1,093.00 | $1,093.00 | 11K | -1.64% |
| May 14, 2026 | $1,123.80 | $1,130.00 | $1,102.44 | $1,108.65 | $1,108.65 | 15K | -1.35% |
| May 13, 2026 | $1,110.09 | $1,118.04 | $1,094.54 | $1,112.07 | $1,112.07 | 18K | +0.18% |
| May 12, 2026 | $1,108.12 | $1,121.07 | $1,097.00 | $1,109.92 | $1,109.92 | 16K | +0.16% |
| May 11, 2026 | $1,130.14 | $1,134.50 | $1,102.46 | $1,104.03 | $1,104.03 | 14K | -2.31% |
| May 8, 2026 | $1,139.07 | $1,146.51 | $1,129.13 | $1,136.35 | $1,136.35 | 13K | -0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GHC
Jan 1 → Dec 31 · 6 years2026+3.3%$1095.93 → $1132.53
+3.3%
2025+24.4%$882.80 → $1098.60
+24.4%
2024+26.1%$691.39 → $871.92
+26.1%
2023+14.9%$606.21 → $696.52
+14.9%
2022-6.4%$645.83 → $604.21
-6.4%
2021-5.7%$668.08 → $629.83
-5.7%
Best Year2024 · +26.1%
Worst Year2022 · -6.4%
Positive Years4 / 6
Avg Annual Return+9.4%
6Y Total Return+69.5%
6Y CAGR~+9.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in GHC?
If you invested $1,000 in GHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,248
Total Return+124.8%
CAGR~+8.4% / yr
Profit+$1,248
Based on Jun 8, 2016 · $503.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Graham Holdings Company（GHC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1,132.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GHC 历史股价FMP 日线复权 OHLCV