Graham Stock Price History
NYSE: GHCReal EstateOther Consumer ServicesUSD
1,173.16-11.46 (-0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GHC price history at a glance
The price history for Graham (GHC) on this page begins on February 19, 1973, when the stock closed at $4.19; it most recently closed at $1,173.16 on October 5, 2026. The highest price in this record is $1,262.35, reached on July 27, 2026; the latest close is 7.1% below that peak. Across the 52 complete calendar years in the table, GHC finished higher in 37 and lower in 15. Its best year was 1976 (+118.6%) and its worst was 2008 (-47.8%).
Over roughly 54 years the share price changed +27887.0%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, GHC has gained 23.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $1,262.35
- Date of high
- Jul 27, 2026
- Low since 1973
- $2.23
- Date of low
- Jan 7, 1974
- 52-week high
- $1,262.35
- 52-week low
- $929.76
- Last close
- $1,173.16
GHC returns
1 week
+2.05%
1 month
+4.99%
3 months
+1.27%
6 months
+6.47%
Year to date
+6.79%
1 year
+23.43%
3 years
+99.49%
5 years
+104.87%
GHC price return, excluding dividends.
GHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,173.16 | +7.90% |
| 2025 | 1,087.26 | +22.32% |
| 2024 | 888.89 | +27.62% |
| 2023 | 696.52 | +15.28% |
| 2022 | 604.21 | -4.07% |
| 2021 | 629.83 | +18.08% |
| 2020 | 533.38 | -16.56% |
| 2019 | 639.27 | -4.79% |
| 2018 | 671.45 | +20.26% |
| 2017 | 558.35 | +9.06% |
| 2016 | 511.95 | +5.56% |
| 2015 | 484.97 | -6.77% |
| 2014 | 520.21 | +28.74% |
| 2013 | 404.08 | +77.96% |
| 2012 | 227.06 | -0.27% |
| 2011 | 227.68 | -14.26% |
| 2010 | 265.56 | -0.02% |
| 2009 | 265.62 | +6.39% |
| 2008 | 249.67 | -47.83% |
| 2007 | 478.55 | +6.22% |
| 2006 | 450.51 | -2.54% |
| 2005 | 462.24 | -22.18% |
| 2004 | 593.97 | +24.40% |
| 2003 | 477.47 | +5.22% |
| 2002 | 453.78 | +42.56% |
| 2001 | 318.30 | -14.61% |
| 2000 | 372.73 | +10.97% |
| 1999 | 335.88 | -3.82% |
| 1998 | 349.21 | +18.83% |
| 1997 | 293.88 | +47.05% |
| 1996 | 199.85 | +17.29% |
| 1995 | 170.39 | +16.29% |
| 1994 | 146.53 | -4.81% |
| 1993 | 153.93 | +10.88% |
| 1992 | 138.82 | +15.60% |
| 1991 | 120.09 | +1.66% |
| 1990 | 118.13 | -30.55% |
| 1989 | 170.09 | +33.57% |
| 1988 | 127.34 | +12.70% |
| 1987 | 112.99 | +22.22% |
| 1986 | 92.45 | +29.94% |
| 1985 | 71.15 | +50.96% |
| 1984 | 47.13 | +6.48% |
| 1983 | 44.26 | +32.58% |
| 1982 | 33.38 | +76.10% |
| 1981 | 18.96 | +39.44% |
| 1980 | 13.60 | +10.43% |
| 1979 | 12.31 | -12.37% |
| 1978 | 14.05 | +30.07% |
| 1977 | 10.80 | +43.00% |
| 1976 | 7.55 | +118.58% |
| 1975 | 3.46 | +27.08% |
| 1974 | 2.72 | +11.63% |
| 1973* | 2.44 | -41.89% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
GHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,188.71 | 1,193.19 | 1,168.66 | 1,173.16 | -0.97% | |
| 1,168.84 | 1,197.47 | 1,164.42 | 1,184.62 | +1.28% | |
| 1,125.64 | 1,176.68 | 1,140.00 | 1,169.60 | +1.03% | |
| 1,160.91 | 1,165.27 | 1,147.95 | 1,157.67 | +0.20% | |
| 1,145.04 | 1,165.60 | 1,142.76 | 1,155.36 | +0.50% | |
| 1,155.00 | 1,162.70 | 1,141.66 | 1,149.61 | -0.15% | |
| 1,142.55 | 1,152.69 | 1,125.50 | 1,151.29 | +1.46% | |
| 1,131.28 | 1,146.52 | 1,125.17 | 1,134.67 | +0.61% | |
| 1,130.81 | 1,140.00 | 1,125.15 | 1,127.83 | -1.07% | |
| 1,151.65 | 1,154.49 | 1,120.00 | 1,140.01 | -1.29% | |
| 1,144.46 | 1,157.75 | 1,134.01 | 1,154.89 | +0.86% | |
| 1,145.05 | 1,159.82 | 1,142.43 | 1,145.03 | -0.20% | |
| 1,146.94 | 1,154.80 | 1,138.31 | 1,147.27 | -0.24% | |
| 1,154.87 | 1,169.10 | 1,141.95 | 1,150.03 | +0.34% | |
| 1,148.16 | 1,155.44 | 1,136.01 | 1,146.11 | +0.23% | |
| 1,130.82 | 1,147.66 | 1,111.62 | 1,143.43 | +0.84% | |
| 1,146.00 | 1,147.10 | 1,125.71 | 1,133.91 | -0.08% | |
| 1,157.92 | 1,161.04 | 1,124.31 | 1,134.85 | -2.15% | |
| 1,170.79 | 1,172.35 | 1,149.82 | 1,159.75 | -0.67% | |
| 1,144.17 | 1,169.96 | 1,125.01 | 1,167.63 | +2.55% | |
| 1,144.83 | 1,145.78 | 1,131.67 | 1,138.57 | +0.16% | |
| 1,124.73 | 1,139.40 | 1,109.72 | 1,136.80 | +1.73% | |
| 1,110.54 | 1,123.06 | 1,104.32 | 1,117.45 | -0.91% | |
| 1,128.49 | 1,140.07 | 1,116.41 | 1,127.68 | -0.72% | |
| 1,116.01 | 1,136.82 | 1,115.63 | 1,135.89 | +1.16% | |
| 1,122.15 | 1,135.24 | 1,107.27 | 1,122.91 | +0.88% | |
| 1,106.24 | 1,127.90 | 1,102.27 | 1,113.13 | +1.38% | |
| 1,126.99 | 1,139.99 | 1,088.70 | 1,097.98 | -2.74% | |
| 1,163.11 | 1,163.11 | 1,126.50 | 1,128.89 | -2.78% | |
| 1,154.46 | 1,167.90 | 1,150.56 | 1,161.13 | +1.59% | |
| 1,155.50 | 1,165.05 | 1,142.91 | 1,142.92 | -1.75% | |
| 1,179.62 | 1,183.61 | 1,157.39 | 1,163.24 | -1.30% | |
| 1,173.49 | 1,189.64 | 1,159.96 | 1,178.62 | +0.28% | |
| 1,172.16 | 1,183.50 | 1,166.52 | 1,175.29 | +0.72% | |
| 1,158.50 | 1,222.59 | 1,141.48 | 1,166.93 | +1.25% | |
| 1,160.50 | 1,174.83 | 1,148.18 | 1,152.50 | -1.81% | |
| 1,177.87 | 1,198.50 | 1,172.34 | 1,173.75 | +0.04% | |
| 1,171.50 | 1,194.00 | 1,163.94 | 1,173.27 | +0.68% | |
| 1,184.44 | 1,194.09 | 1,118.22 | 1,165.29 | -2.18% | |
| 1,174.24 | 1,195.61 | 1,168.93 | 1,191.20 | +1.45% | |
| 1,197.86 | 1,206.32 | 1,168.54 | 1,174.23 | -1.11% | |
| 1,167.25 | 1,190.93 | 1,153.28 | 1,187.38 | +1.15% | |
| 1,188.90 | 1,192.90 | 1,165.86 | 1,173.83 | -0.33% | |
| 1,176.30 | 1,185.00 | 1,161.57 | 1,177.69 | -0.68% | |
| 1,193.87 | 1,208.25 | 1,174.83 | 1,185.71 | -0.79% | |
| 1,221.20 | 1,231.00 | 1,194.76 | 1,195.16 | -1.45% | |
| 1,215.32 | 1,223.99 | 1,201.57 | 1,212.77 | +0.21% | |
| 1,201.69 | 1,218.88 | 1,193.78 | 1,210.26 | -0.23% | |
| 1,217.04 | 1,241.71 | 1,191.71 | 1,213.07 | +0.79% | |
| 1,226.55 | 1,242.58 | 1,173.74 | 1,203.54 | -1.79% | |
| 1,252.47 | 1,262.35 | 1,198.00 | 1,225.52 | -0.68% | |
| 1,219.41 | 1,254.35 | 1,216.10 | 1,233.96 | +1.68% | |
| 1,192.11 | 1,221.23 | 1,187.43 | 1,213.52 | +2.95% | |
| 1,164.62 | 1,192.13 | 1,159.00 | 1,178.79 | +2.07% | |
| 1,155.54 | 1,162.10 | 1,143.92 | 1,154.88 | +1.03% | |
| 1,126.45 | 1,144.67 | 1,110.75 | 1,143.13 | -0.24% | |
| 1,150.12 | 1,161.66 | 1,136.51 | 1,145.90 | -0.50% | |
| 1,149.36 | 1,161.19 | 1,126.77 | 1,151.71 | -0.70% | |
| 1,178.31 | 1,179.47 | 1,147.13 | 1,159.84 | -1.53% | |
| 1,195.39 | 1,215.70 | 1,166.59 | 1,177.86 | -2.01% | |
| 1,187.00 | 1,206.46 | 1,183.33 | 1,202.05 | +1.83% | |
| 1,179.04 | 1,198.60 | 1,175.55 | 1,180.41 | +0.19% | |
| 1,177.34 | 1,182.57 | 1,154.41 | 1,178.12 | -0.52% | |
| 1,160.89 | 1,194.45 | 1,160.89 | 1,184.31 | +2.23% | |
| 1,161.27 | 1,178.12 | 1,151.09 | 1,158.48 | +0.04% | |
| 1,151.00 | 1,168.97 | 1,143.01 | 1,157.96 | -0.07% | |
| 1,150.88 | 1,177.12 | 1,137.35 | 1,158.79 | +0.31% | |
| 1,195.61 | 1,202.49 | 1,145.93 | 1,155.24 | -2.41% | |
| 1,182.03 | 1,197.94 | 1,155.00 | 1,183.82 | +0.05% | |
| 1,162.44 | 1,190.69 | 1,155.66 | 1,183.27 | +1.14% | |
| 1,139.00 | 1,183.22 | 1,139.00 | 1,169.91 | +2.50% | |
| 1,151.02 | 1,155.16 | 1,119.64 | 1,141.42 | -1.08% | |
| 1,151.20 | 1,164.22 | 1,143.12 | 1,153.88 | -0.52% | |
| 1,141.31 | 1,164.69 | 1,140.96 | 1,159.96 | +1.96% | |
| 1,170.00 | 1,180.00 | 1,128.02 | 1,137.67 | -3.00% | |
| 1,146.19 | 1,176.21 | 1,146.19 | 1,172.86 | +2.12% | |
| 1,139.50 | 1,154.76 | 1,129.97 | 1,148.50 | +0.70% | |
| 1,148.98 | 1,190.00 | 1,138.90 | 1,140.53 | -0.36% | |
| 1,129.47 | 1,156.08 | 1,119.12 | 1,144.66 | +1.71% | |
| 1,137.31 | 1,148.20 | 1,103.95 | 1,125.43 | -1.81% | |
| 1,142.82 | 1,156.73 | 1,130.03 | 1,146.18 | +1.43% | |
| 1,169.87 | 1,195.00 | 1,125.38 | 1,130.03 | -3.76% | |
| 1,158.89 | 1,177.09 | 1,155.00 | 1,174.18 | +1.55% | |
| 1,157.58 | 1,159.33 | 1,139.26 | 1,156.21 | +0.82% | |
| 1,150.84 | 1,173.32 | 1,145.48 | 1,146.78 | +0.48% | |
| 1,140.91 | 1,176.07 | 1,132.51 | 1,141.30 | +0.66% | |
| 1,132.53 | 1,146.00 | 1,130.31 | 1,133.86 | +0.12% | |
| 1,125.22 | 1,138.31 | 1,114.90 | 1,132.53 | +1.48% | |
| 1,113.63 | 1,127.50 | 1,107.32 | 1,115.99 | +1.41% | |
| 1,110.89 | 1,110.89 | 1,091.72 | 1,100.47 | -0.52% | |
| 1,099.51 | 1,111.78 | 1,097.80 | 1,106.19 | -0.35% | |
| 1,098.96 | 1,115.69 | 1,085.67 | 1,110.13 | +1.17% | |
| 1,130.00 | 1,130.00 | 1,096.68 | 1,097.29 | -2.33% | |
| 1,115.69 | 1,127.69 | 1,107.04 | 1,123.52 | +0.85% | |
| 1,111.24 | 1,120.76 | 1,094.37 | 1,114.09 | -0.29% | |
| 1,104.01 | 1,126.40 | 1,102.00 | 1,117.28 | +1.14% | |
| 1,103.32 | 1,124.80 | 1,095.00 | 1,104.69 | +0.77% | |
| 1,094.31 | 1,105.00 | 1,041.00 | 1,096.21 | -0.68% | |
| 1,101.58 | 1,118.36 | 1,095.00 | 1,103.73 | +0.13% | |
| 1,121.67 | 1,130.00 | 1,075.88 | 1,102.25 | -1.49% | |
| 1,090.88 | 1,130.00 | 1,090.88 | 1,118.95 | +2.37% | |
| 1,111.26 | 1,115.10 | 1,088.03 | 1,093.00 | -1.41% | |
| 1,123.80 | 1,130.00 | 1,102.44 | 1,108.65 | -0.31% | |
| 1,110.09 | 1,118.04 | 1,094.54 | 1,112.07 | +0.19% | |
| 1,108.12 | 1,121.07 | 1,097.00 | 1,109.92 | +0.53% | |
| 1,130.14 | 1,134.50 | 1,102.46 | 1,104.03 | -2.84% | |
| 1,139.07 | 1,146.51 | 1,129.13 | 1,136.35 | +0.46% | |
| 1,130.24 | 1,140.64 | 1,108.37 | 1,131.10 | +0.75% | |
| 1,142.10 | 1,154.78 | 1,114.78 | 1,122.64 | -0.43% | |
| 1,122.27 | 1,146.78 | 1,114.81 | 1,127.52 | +0.68% | |
| 1,126.74 | 1,148.21 | 1,118.90 | 1,119.88 | -1.28% | |
| 1,132.40 | 1,164.42 | 1,126.38 | 1,134.42 | +1.06% | |
| 1,069.09 | 1,142.92 | 1,069.09 | 1,122.51 | -2.39% | |
| 1,163.63 | 1,186.00 | 1,139.57 | 1,150.00 | -2.29% | |
| 1,171.69 | 1,189.35 | 1,164.74 | 1,177.01 | +1.32% | |
| 1,128.83 | 1,170.18 | 1,124.93 | 1,161.64 | +3.00% | |
| 1,128.60 | 1,147.28 | 1,118.24 | 1,127.82 | -0.37% | |
| 1,151.90 | 1,156.28 | 1,123.37 | 1,132.00 | -1.91% | |
| 1,148.11 | 1,156.83 | 1,138.64 | 1,154.00 | +0.97% | |
| 1,149.07 | 1,157.19 | 1,136.45 | 1,142.92 | -0.73% | |
| 1,150.83 | 1,163.68 | 1,148.91 | 1,151.27 | -0.14% | |
| 1,134.38 | 1,165.53 | 1,134.38 | 1,152.93 | +2.69% | |
| 1,120.93 | 1,126.48 | 1,112.18 | 1,122.73 | -0.23% | |
| 1,131.71 | 1,142.62 | 1,122.52 | 1,125.28 | -0.98% | |
| 1,096.13 | 1,147.94 | 1,096.13 | 1,136.43 | +3.17% | |
| 1,100.97 | 1,111.60 | 1,089.99 | 1,101.47 | -0.03% | |
| 1,101.00 | 1,102.91 | 1,090.82 | 1,101.85 | +0.17% | |
| 1,076.93 | 1,102.74 | 1,076.93 | 1,100.01 | +1.89% | |
| 1,093.00 | 1,113.14 | 1,077.26 | 1,079.56 | +0.51% | |
| 1,069.49 | 1,086.03 | 1,055.14 | 1,074.07 | +0.11% | |
| 1,052.50 | 1,079.53 | 1,046.83 | 1,072.90 | +1.13% | |
| 1,054.14 | 1,068.70 | 1,045.60 | 1,060.93 | +0.01% | |
| 1,057.77 | 1,068.65 | 1,054.75 | 1,060.83 | +0.34% | |
| 1,060.00 | 1,069.07 | 1,048.34 | 1,057.26 | +0.71% | |
| 1,060.66 | 1,069.05 | 1,041.82 | 1,049.84 | -0.07% | |
| 1,065.41 | 1,066.60 | 1,047.32 | 1,050.56 | -1.83% | |
| 1,064.45 | 1,079.16 | 1,064.27 | 1,070.16 | -0.01% | |
| 1,076.78 | 1,091.86 | 1,064.34 | 1,070.23 | +0.72% | |
| 1,055.31 | 1,068.24 | 1,052.14 | 1,062.58 | -0.02% | |
| 1,058.76 | 1,089.72 | 1,058.76 | 1,062.83 | +2.50% | |
| 1,059.00 | 1,063.37 | 1,035.26 | 1,036.87 | -2.58% | |
| 1,055.22 | 1,073.15 | 1,051.08 | 1,064.34 | +0.38% | |
| 1,066.47 | 1,077.28 | 1,057.79 | 1,060.35 | -1.64% | |
| 1,059.44 | 1,084.08 | 1,059.44 | 1,078.01 | +2.12% | |
| 1,070.00 | 1,070.00 | 1,048.67 | 1,055.63 | -0.09% | |
| 1,049.48 | 1,060.38 | 1,041.61 | 1,056.56 | +1.03% | |
| 1,032.78 | 1,049.36 | 1,025.34 | 1,045.82 | -0.31% | |
| 1,052.22 | 1,071.22 | 1,035.65 | 1,049.04 | -0.66% | |
| 1,076.48 | 1,084.08 | 1,051.43 | 1,056.06 | -1.99% | |
| 1,040.40 | 1,081.95 | 1,039.95 | 1,077.53 | +0.82% | |
| 1,044.27 | 1,068.76 | 1,035.45 | 1,068.72 | +0.36% | |
| 1,067.98 | 1,075.53 | 1,050.04 | 1,064.85 | -1.16% | |
| 1,047.84 | 1,080.05 | 1,047.84 | 1,077.38 | +3.04% | |
| 1,024.68 | 1,064.22 | 1,024.68 | 1,045.57 | -0.35% | |
| 1,043.35 | 1,057.79 | 1,016.37 | 1,049.19 | -0.38% | |
| 1,055.00 | 1,084.08 | 1,046.17 | 1,053.21 | -1.11% | |
| 1,049.59 | 1,081.71 | 1,049.59 | 1,065.07 | +1.31% | |
| 1,065.41 | 1,070.07 | 1,043.35 | 1,051.25 | -1.55% | |
| 1,073.61 | 1,094.90 | 1,066.83 | 1,067.83 | -0.17% | |
| 1,099.00 | 1,099.00 | 1,054.12 | 1,069.64 | -2.29% | |
| 1,083.20 | 1,098.37 | 1,077.47 | 1,094.66 | +1.33% | |
| 1,071.18 | 1,089.26 | 1,061.54 | 1,080.31 | -0.33% | |
| 1,065.00 | 1,101.18 | 1,065.00 | 1,083.88 | +0.97% | |
| 1,070.13 | 1,079.60 | 1,041.07 | 1,073.52 | +1.50% | |
| 1,073.87 | 1,099.98 | 1,048.54 | 1,057.68 | -1.69% | |
| 1,115.29 | 1,123.85 | 1,068.27 | 1,075.81 | -3.00% | |
| 1,138.51 | 1,152.00 | 1,103.22 | 1,109.07 | -1.89% | |
| 1,122.83 | 1,141.57 | 1,122.08 | 1,130.45 | +1.06% | |
| 1,152.20 | 1,169.00 | 1,102.20 | 1,118.60 | -3.42% | |
| 1,198.04 | 1,206.00 | 1,158.09 | 1,158.23 | -2.26% | |
| 1,166.15 | 1,191.18 | 1,156.00 | 1,185.05 | +2.14% | |
| 1,162.17 | 1,185.33 | 1,158.62 | 1,160.18 | +0.12% | |
| 1,185.48 | 1,195.38 | 1,155.12 | 1,158.83 | -2.43% | |
| 1,167.85 | 1,197.50 | 1,157.55 | 1,187.67 | +1.80% | |
| 1,147.30 | 1,167.85 | 1,140.99 | 1,166.63 | +0.88% | |
| 1,152.95 | 1,167.79 | 1,143.02 | 1,156.46 | +1.17% | |
| 1,163.50 | 1,166.00 | 1,141.35 | 1,143.07 | -0.97% | |
| 1,163.72 | 1,176.00 | 1,146.09 | 1,154.31 | -1.00% | |
| 1,172.43 | 1,194.50 | 1,150.00 | 1,166.01 | -0.52% | |
| 1,171.26 | 1,209.20 | 1,158.37 | 1,172.12 | -0.85% | |
| 1,198.19 | 1,224.76 | 1,170.76 | 1,182.12 | -0.98% | |
| 1,141.89 | 1,210.85 | 1,140.97 | 1,193.76 | +5.39% | |
| 1,122.00 | 1,134.04 | 1,119.35 | 1,132.75 | -0.87% | |
| 1,153.74 | 1,163.00 | 1,138.00 | 1,142.71 | -0.57% | |
| 1,145.00 | 1,159.00 | 1,141.44 | 1,149.30 | -0.05% | |
| 1,155.41 | 1,170.61 | 1,146.72 | 1,149.89 | -0.48% | |
| 1,154.70 | 1,156.21 | 1,142.54 | 1,155.49 | +0.35% | |
| 1,138.71 | 1,151.43 | 1,133.65 | 1,151.43 | +0.48% | |
| 1,131.47 | 1,149.40 | 1,131.47 | 1,145.98 | +0.64% | |
| 1,102.26 | 1,143.10 | 1,102.26 | 1,138.66 | +2.34% | |
| 1,117.17 | 1,127.00 | 1,104.24 | 1,112.62 | -0.17% | |
| 1,105.26 | 1,119.59 | 1,102.22 | 1,114.54 | -0.21% | |
| 1,090.00 | 1,131.46 | 1,086.00 | 1,116.86 | +2.72% | |
| 1,095.93 | 1,100.47 | 1,081.88 | 1,087.26 | -1.03% | |
| 1,100.90 | 1,108.50 | 1,082.13 | 1,098.60 | +0.52% | |
| 1,092.42 | 1,110.80 | 1,089.00 | 1,092.93 | -0.50% | |
| 1,115.07 | 1,117.00 | 1,091.32 | 1,098.38 | -1.03% | |
| 1,115.71 | 1,118.00 | 1,101.50 | 1,109.84 | +0.07% | |
| 1,102.26 | 1,135.00 | 1,093.00 | 1,109.05 | -0.12% | |
| 1,108.27 | 1,125.00 | 1,096.51 | 1,110.33 | -0.06% | |
| 1,098.99 | 1,122.51 | 1,098.99 | 1,111.03 | +0.85% | |
| 1,109.26 | 1,125.00 | 1,099.17 | 1,101.68 | -0.92% | |
| 1,118.60 | 1,129.97 | 1,107.85 | 1,111.88 | +0.54% | |
| 1,102.12 | 1,120.01 | 1,070.56 | 1,105.95 | -0.26% | |
| 1,111.68 | 1,123.00 | 1,094.35 | 1,108.82 | -0.55% | |
| 1,123.97 | 1,131.67 | 1,106.66 | 1,114.90 | -0.27% | |
| 1,123.01 | 1,130.40 | 1,091.20 | 1,117.93 | +0.35% | |
| 1,117.00 | 1,131.96 | 1,107.95 | 1,114.03 | +0.59% | |
| 1,079.39 | 1,117.55 | 1,079.39 | 1,107.50 | +2.40% | |
| 1,073.62 | 1,095.36 | 1,073.62 | 1,081.58 | +0.63% | |
| 1,088.05 | 1,101.00 | 1,074.54 | 1,074.79 | -1.07% | |
| 1,088.08 | 1,108.00 | 1,077.59 | 1,086.39 | -0.19% | |
| 1,108.54 | 1,122.00 | 1,082.29 | 1,088.43 | -1.85% | |
| 1,111.32 | 1,123.22 | 1,079.23 | 1,108.95 | +0.38% | |
| 1,120.28 | 1,121.00 | 1,100.87 | 1,104.72 | -0.30% | |
| 1,090.20 | 1,114.55 | 1,090.20 | 1,108.03 | +0.14% | |
| 1,098.47 | 1,106.86 | 1,086.16 | 1,106.50 | +1.37% | |
| 1,083.88 | 1,104.00 | 1,083.88 | 1,091.55 | +0.23% | |
| 1,062.19 | 1,096.04 | 1,062.19 | 1,089.00 | +2.50% | |
| 1,078.36 | 1,090.00 | 1,053.79 | 1,062.42 | -1.60% | |
| 1,055.31 | 1,088.81 | 1,055.31 | 1,079.67 | +2.80% | |
| 1,080.93 | 1,104.27 | 1,049.24 | 1,050.24 | -1.09% | |
| 1,063.40 | 1,073.00 | 1,040.00 | 1,061.84 | -0.06% | |
| 1,031.57 | 1,070.86 | 1,031.57 | 1,062.52 | +2.35% | |
| 1,069.99 | 1,073.07 | 1,033.10 | 1,038.11 | -3.12% | |
| 1,066.35 | 1,078.20 | 1,054.00 | 1,071.50 | +0.48% | |
| 1,073.15 | 1,096.95 | 1,060.67 | 1,066.35 | -1.27% | |
| 1,082.24 | 1,093.94 | 1,074.17 | 1,080.06 | +0.19% | |
| 1,094.73 | 1,109.22 | 1,061.36 | 1,077.97 | -1.93% | |
| 1,056.80 | 1,115.51 | 1,056.80 | 1,099.20 | +4.74% | |
| 1,039.42 | 1,052.82 | 1,019.27 | 1,049.49 | +1.18% | |
| 1,041.82 | 1,044.00 | 1,022.09 | 1,037.27 | -0.03% | |
| 1,038.83 | 1,052.88 | 1,031.00 | 1,037.61 | +0.43% | |
| 1,034.28 | 1,040.06 | 1,015.50 | 1,033.19 | -0.32% | |
| 1,012.13 | 1,037.24 | 990.09 | 1,036.52 | +2.41% | |
| 1,038.14 | 1,048.00 | 1,010.68 | 1,012.13 | -2.93% | |
| 1,031.63 | 1,070.34 | 1,015.00 | 1,042.66 | +0.02% | |
| 1,054.08 | 1,082.74 | 1,040.09 | 1,042.49 | -1.69% | |
| 1,034.85 | 1,068.88 | 1,025.00 | 1,060.36 | +2.57% | |
| 1,027.50 | 1,035.00 | 1,022.41 | 1,033.82 | +1.13% | |
| 1,021.07 | 1,027.61 | 1,007.00 | 1,022.24 | +0.76% | |
| 1,031.42 | 1,040.00 | 1,010.00 | 1,014.54 | -1.58% | |
| 1,056.07 | 1,057.17 | 1,024.86 | 1,030.80 | -1.70% | |
| 1,001.44 | 1,054.70 | 995.94 | 1,048.67 | +4.72% | |
| 991.22 | 1,001.44 | 974.00 | 1,001.44 | +2.37% | |
| 951.72 | 990.66 | 947.00 | 978.21 | +2.99% | |
| 963.88 | 964.88 | 933.88 | 949.84 | -1.66% | |
| 975.96 | 984.16 | 958.20 | 965.91 | -0.64% | |
| 942.48 | 973.59 | 942.48 | 972.10 | +2.28% | |
| 966.51 | 974.00 | 929.76 | 950.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GHC chart for longer ranges.