GHC: Graham Holdings Company

As of Tuesday, April 29th, 2025

$ 927.31

+4.54 +0.49%

Open: 920.90
High: 929.80
Low: 913.76
Volume: 22,074
Previous Close on Monday, April 28th, 2025

$ 922.77

+7.77 +0.85%

Open: 917.40
High: 926.53
Low: 917.40
Volume: 23,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 920.90 929.80 913.76 927.31 22,074 +4.54 +0.49
2025-04-28 917.40 926.53 917.40 922.77 23,314 +7.77 +0.85
2025-04-25 907.94 916.93 905.00 915.00 19,321 -2.74 -0.30
2025-04-24 926.32 932.00 913.85 917.74 34,304 -3.37 -0.37
2025-04-23 925.22 931.36 915.33 921.11 26,891 +13.33 +1.47
2025-04-22 891.97 916.85 888.40 907.78 30,926 +31.22 +3.56
2025-04-21 900.00 900.00 876.27 876.56 23,300 -31.54 -3.47
2025-04-17 914.26 916.69 903.51 908.10 33,045 -6.97 -0.76
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 932.00
On 2025-04-24		 905.00
On 2025-04-25		 19.53 2.15 932.00
On 2025-04-24		 905.00
On 2025-04-25		 -2.90 920.79
10D 932.00
On 2025-04-24		 876.27
On 2025-04-21		 11.69 1.28 925.62
On 2025-04-15		 876.27
On 2025-04-21		 -5.33 913.00
20D 1,003.53
On 2025-04-02		 875.60
On 2025-04-07		 -33.55 -3.49 1,003.53
On 2025-04-02		 875.60
On 2025-04-07		 -12.75 920.98
WTD 929.80
On 2025-04-29		 913.76
On 2025-04-29		 12.31 1.35 926.53
On 2025-04-28		 926.53
On 2025-04-28		 0.00 925.04
MTD 1,003.53
On 2025-04-02		 875.60
On 2025-04-07		 -33.55 -3.49 1,003.53
On 2025-04-02		 875.60
On 2025-04-07		 -12.75 920.98
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

69.53 +0.22 +0.32 2,841,497
M

Macy's, Inc.

11.43 -0.16 -1.38 5,776,467
COMP

NASDAQ Composite Index

7.63 +0.25 +3.39 6,485,202
APWC

Asia Pacific Wire & Cable Corporation Limited

1.62 +0.03 +1.89 3,773
GHC

Graham Holdings Company

927.31 +4.54 +0.49 22,074