GHC: Graham Holdings Company

As of Friday, May 22nd, 2026

$ 1,104.69

+8.48 +0.77%

Open: 1,103.32
High: 1,124.80
Low: 1,095.00
Volume: 18,042
Previous Close on Thursday, May 21st, 2026

$ 1,096.21

-7.52 -0.68%

Open: 1,094.31
High: 1,105.00
Low: 1,041.00
Volume: 30,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1,103.32 1,124.80 1,095.00 1,104.69 18,042 +8.48 +0.77
2026-05-21 1,094.31 1,105.00 1,041.00 1,096.21 30,027 -7.52 -0.68
2026-05-20 1,101.58 1,118.36 1,095.00 1,103.73 14,671 +1.48 +0.13
2026-05-19 1,121.67 1,130.00 1,075.88 1,102.25 13,434 -16.70 -1.49
2026-05-18 1,090.88 1,130.00 1,090.88 1,118.95 15,709 +25.95 +2.37
2026-05-15 1,111.26 1,115.10 1,088.03 1,093.00 11,337 -15.65 -1.41
2026-05-14 1,123.80 1,130.00 1,102.44 1,108.65 13,653 -3.42 -0.31
2026-05-13 1,110.09 1,118.04 1,094.54 1,112.07 17,746 +2.15 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,130.00
On 2026-05-18		 1,041.00
On 2026-05-21		 11.69 1.07 1,130.00
On 2026-05-18		 1,041.00
On 2026-05-21		 -7.88 1,105.17
10D 1,134.50
On 2026-05-11		 1,041.00
On 2026-05-21		 -31.66 -2.79 1,134.50
On 2026-05-11		 1,041.00
On 2026-05-21		 -8.24 1,105.35
20D 1,189.35
On 2026-04-28		 1,041.00
On 2026-05-21		 -23.13 -2.05 1,189.35
On 2026-04-28		 1,041.00
On 2026-05-21		 -12.47 1,121.83
WTD 1,130.00
On 2026-05-18		 1,041.00
On 2026-05-21		 11.69 1.07 1,130.00
On 2026-05-18		 1,041.00
On 2026-05-21		 -7.88 1,105.17
MTD 1,164.42
On 2026-05-01		 1,041.00
On 2026-05-21		 -17.82 -1.59 1,164.42
On 2026-05-01		 1,041.00
On 2026-05-21		 -10.60 1,114.09
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MAR

Marriott International Inc. Class A

369.15 -1.41 -0.38 820,035
SPTM

SPDR Portfolio Total Stock Market ETF

90.35 +0.38 +0.42 459,451
FDS

FactSet Research Systems Inc.

232.00 +6.99 +3.11 498,788
ILF

iShares Latin America 40 ETF

34.93 -0.30 -0.85 1,251,343
GHC

Graham Holdings Company

1,104.69 +8.48 +0.77 18,042