Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 484.58 492.30 484.58 487.52 13,236 +0.61(+0.13%)
Nov 26, 2014 480.53 486.91 486.91 486.91 40,048 +7.90(+1.65%)
Nov 25, 2014 476.98 479.29 476.72 479.01 16,259 -0.41(-0.09%)
Nov 24, 2014 472.13 479.42 469.13 479.42 34,046 +6.23(+1.32%)
Nov 21, 2014 474.69 475.93 471.87 473.19 33,094 -1.69(-0.36%)
Nov 20, 2014 476.82 477.97 471.87 474.88 21,873 -1.94(-0.41%)
Nov 19, 2014 475.88 483.29 472.97 476.82 44,365 +1.65(+0.35%)
Nov 18, 2014 474.00 479.51 472.02 475.17 68,721 -0.00(-0.00%)
Nov 17, 2014 478.99 483.22 474.24 475.18 66,080 -7.61(-1.58%)
Nov 14, 2014 453.20 493.55 453.20 482.79 122,340 +47.01(+10.79%)
Nov 13, 2014 434.25 435.78 434.25 435.78 26,375 +5.08(+1.18%)
Nov 12, 2014 429.65 431.43 427.88 430.70 21,893 +1.12(+0.26%)
Nov 11, 2014 430.81 430.81 427.10 429.58 17,215 +1.13(+0.26%)
Nov 10, 2014 424.42 429.00 424.13 428.45 24,604 +1.26(+0.29%)
Nov 07, 2014 426.37 427.38 425.97 427.19 31,472 -0.74(-0.17%)
Nov 06, 2014 428.48 429.47 426.31 427.93 30,138 -0.69(-0.16%)
Nov 05, 2014 432.32 432.32 427.97 428.61 65,583 -2.35(-0.55%)
Nov 04, 2014 432.54 434.09 428.46 430.96 34,531 -1.77(-0.41%)
Nov 03, 2014 429.89 433.86 429.89 432.73 47,807 +2.28(+0.53%)
Oct 31, 2014 412.00 432.27 412.00 430.45 48,308 +7.03(+1.66%)
Oct 30, 2014 422.16 424.89 421.63 423.42 26,301 +2.68(+0.64%)
Oct 29, 2014 417.96 424.21 416.96 420.74 26,546 +1.05(+0.25%)
Oct 28, 2014 414.74 419.69 413.10 419.69 29,639 +6.04(+1.46%)
Oct 27, 2014 404.78 414.65 405.49 413.64 43,132 +8.16(+2.01%)
Oct 24, 2014 403.89 406.50 403.89 405.49 18,342 +0.12(+0.03%)
Oct 23, 2014 405.13 407.05 403.41 405.37 22,522 +0.23(+0.06%)
Oct 22, 2014 403.20 405.43 402.38 405.14 57,974 +2.15(+0.53%)
Oct 21, 2014 394.40 404.99 385.64 402.99 41,479 +8.62(+2.19%)
Oct 20, 2014 388.08 394.80 388.08 394.37 20,952 +7.24(+1.87%)
Oct 17, 2014 384.81 389.50 384.26 387.13 47,284 +8.64(+2.28%)
Oct 16, 2014 374.64 380.65 371.90 378.49 39,413 -0.55(-0.14%)
Oct 15, 2014 370.96 380.64 368.69 379.04 75,461 +1.03(+0.27%)
Oct 14, 2014 374.45 379.38 374.45 378.01 30,114 +2.32(+0.62%)
Oct 13, 2014 378.21 378.93 373.67 375.69 67,149 -4.28(-1.13%)
Oct 10, 2014 384.53 384.53 378.07 379.97 61,092 -4.01(-1.05%)
Oct 09, 2014 386.18 386.75 382.17 383.98 69,728 -4.81(-1.24%)
Oct 08, 2014 383.56 391.48 383.56 388.79 37,138 +3.88(+1.01%)
Oct 07, 2014 383.94 385.82 382.33 384.91 53,654 +0.11(+0.03%)
Oct 06, 2014 385.08 386.87 384.80 384.80 21,731 -0.89(-0.23%)
Oct 03, 2014 384.53 388.40 384.53 385.69 47,958 +1.04(+0.27%)
Oct 02, 2014 382.37 389.29 382.37 384.66 42,743 +2.77(+0.73%)
Oct 01, 2014 381.43 383.93 380.60 381.89 106,276 -2.42(-0.63%)
Sep 30, 2014 383.43 385.78 383.01 384.31 46,169 +0.00(+0.00%)
Sep 29, 2014 382.62 386.45 382.62 384.31 42,976 -0.22(-0.06%)
Sep 26, 2014 384.05 385.79 383.32 384.53 59,690 -0.18(-0.05%)
Sep 25, 2014 385.49 386.60 383.39 384.71 95,833 -2.58(-0.67%)
Sep 24, 2014 387.55 388.34 386.59 387.28 59,727 -1.06(-0.27%)
Sep 23, 2014 390.60 394.37 388.34 388.34 109,387 -3.19(-0.81%)
Sep 22, 2014 401.83 403.80 391.29 391.53 153,922 -9.39(-2.34%)
Sep 19, 2014 405.68 408.38 400.92 400.92 1,331,289 -1.74(-0.43%)
Sep 18, 2014 402.85 407.19 401.46 402.66 36,726 -0.18(-0.04%)
Sep 17, 2014 405.95 405.95 402.02 402.85 39,522 +1.21(+0.30%)
Sep 16, 2014 399.74 403.82 398.16 401.64 36,935 +2.69(+0.67%)
Sep 15, 2014 388.93 402.11 388.93 398.94 133,610 +9.56(+2.46%)
Sep 12, 2014 384.53 389.38 384.53 389.38 16,070 -1.49(-0.38%)
Sep 11, 2014 384.12 395.52 384.12 390.87 40,096 +1.50(+0.39%)
Sep 10, 2014 386.71 389.37 387.47 389.37 19,420 +1.90(+0.49%)
Sep 09, 2014 388.40 388.40 385.10 387.47 28,742 -2.00(-0.51%)
Sep 08, 2014 397.17 398.15 387.81 389.47 61,578 -7.14(-1.80%)
Sep 05, 2014 397.63 397.65 390.97 396.62 41,317 -1.58(-0.40%)
Sep 04, 2014 400.44 402.27 397.19 398.19 48,612 -2.01(-0.50%)
Sep 03, 2014 404.23 405.71 399.13 400.20 28,554 -3.77(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.