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

Graham Holdings Company (NY: GHC )

701.37 -13.74 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 445.82 458.49 441.95 448.45 40,782 +3.05(+0.69%)
Feb 26, 2016 463.04 463.04 429.28 445.40 41,040 -21.33(-4.57%)
Feb 25, 2016 460.75 470.21 452.36 466.73 16,292 +8.38(+1.83%)
Feb 24, 2016 453.02 461.20 440.80 458.35 30,054 -1.03(-0.22%)
Feb 23, 2016 478.36 478.91 456.46 459.38 27,207 -8.73(-1.86%)
Feb 22, 2016 466.55 473.16 461.40 468.10 19,277 +3.23(+0.69%)
Feb 19, 2016 460.19 466.71 459.43 464.88 26,590 +2.61(+0.56%)
Feb 18, 2016 470.99 472.24 453.33 462.27 35,574 -6.79(-1.45%)
Feb 17, 2016 470.03 488.49 465.60 469.06 45,281 +2.10(+0.45%)
Feb 16, 2016 436.91 472.30 433.64 466.95 37,180 +34.48(+7.97%)
Feb 12, 2016 428.50 432.47 432.47 432.47 22,966 +6.11(+1.43%)
Feb 11, 2016 434.34 436.94 419.25 426.36 40,343 -14.05(-3.19%)
Feb 10, 2016 434.53 444.69 434.53 440.41 35,353 +10.10(+2.35%)
Feb 09, 2016 430.90 443.00 429.06 430.31 52,570 -2.88(-0.67%)
Feb 08, 2016 431.08 437.63 423.82 433.20 22,648 -1.41(-0.33%)
Feb 05, 2016 450.21 450.86 433.23 434.61 37,986 -15.43(-3.43%)
Feb 04, 2016 447.46 456.54 447.46 450.04 35,264 +0.54(+0.12%)
Feb 03, 2016 443.64 451.85 438.68 449.50 37,358 +10.68(+2.43%)
Feb 02, 2016 451.66 452.06 433.72 438.82 48,726 -16.68(-3.66%)
Feb 01, 2016 441.01 457.28 441.01 455.50 38,341 +10.19(+2.29%)
Jan 29, 2016 437.52 447.09 435.25 445.31 48,692 +11.42(+2.63%)
Jan 28, 2016 430.77 439.62 429.47 433.89 45,756 +5.42(+1.26%)
Jan 27, 2016 433.45 444.99 425.67 428.47 61,949 -5.14(-1.19%)
Jan 26, 2016 422.68 436.57 419.66 433.61 41,355 +15.57(+3.72%)
Jan 25, 2016 418.93 422.64 413.90 418.04 33,036 -1.67(-0.40%)
Jan 22, 2016 420.72 423.24 409.65 419.71 14,819 +6.14(+1.48%)
Jan 21, 2016 415.13 418.84 412.50 413.57 51,028 -0.18(-0.04%)
Jan 20, 2016 393.13 421.32 393.13 413.75 59,089 +15.55(+3.91%)
Jan 19, 2016 394.05 411.79 394.05 398.20 33,945 +5.90(+1.50%)
Jan 15, 2016 398.21 392.30 392.30 392.30 33,282 -13.37(-3.30%)
Jan 14, 2016 397.81 417.56 397.81 405.67 13,647 +9.21(+2.32%)
Jan 13, 2016 408.78 409.64 394.05 396.46 40,169 -11.11(-2.72%)
Jan 12, 2016 416.95 416.95 403.68 407.57 38,759 -8.39(-2.02%)
Jan 11, 2016 417.42 417.42 411.24 415.96 37,453 -0.08(-0.02%)
Jan 08, 2016 421.62 423.80 413.30 416.05 77,461 -3.14(-0.75%)
Jan 07, 2016 412.11 422.89 412.11 419.19 56,922 -1.19(-0.28%)
Jan 06, 2016 418.93 422.45 412.50 420.38 105,592 -3.56(-0.84%)
Jan 05, 2016 430.17 438.92 417.73 423.94 60,992 -6.23(-1.45%)
Jan 04, 2016 437.80 444.82 428.30 430.17 57,976 -14.26(-3.21%)
Dec 31, 2015 449.95 444.43 444.43 444.43 33,718 -7.85(-1.74%)
Dec 30, 2015 464.50 464.62 451.14 452.28 21,805 -11.07(-2.39%)
Dec 29, 2015 467.44 479.06 462.87 463.35 29,149 -5.11(-1.09%)
Dec 28, 2015 457.26 471.93 450.70 468.46 32,937 +9.92(+2.16%)
Dec 24, 2015 456.87 458.55 458.55 458.55 15,058 +2.64(+0.58%)
Dec 23, 2015 450.96 467.37 450.96 455.91 19,292 +1.16(+0.26%)
Dec 22, 2015 449.04 459.25 443.07 454.75 27,183 +5.48(+1.22%)
Dec 21, 2015 434.92 453.47 431.21 449.27 48,503 +17.10(+3.96%)
Dec 18, 2015 450.82 450.82 429.34 432.17 73,764 -22.36(-4.92%)
Dec 17, 2015 458.09 460.36 449.06 454.53 27,060 -4.17(-0.91%)
Dec 16, 2015 458.63 461.36 448.12 458.69 27,911 +3.32(+0.73%)
Dec 15, 2015 436.10 460.45 436.10 455.38 43,897 +20.82(+4.79%)
Dec 14, 2015 441.25 451.23 433.20 434.56 26,585 -7.00(-1.59%)
Dec 11, 2015 450.67 456.36 439.89 441.56 17,881 -12.24(-2.70%)
Dec 10, 2015 454.51 458.01 453.62 453.80 12,389 +2.47(+0.55%)
Dec 09, 2015 456.09 464.19 451.17 451.34 40,221 -5.02(-1.10%)
Dec 08, 2015 457.75 461.27 456.13 456.36 24,955 -7.54(-1.63%)
Dec 07, 2015 467.33 467.33 450.49 463.90 56,245 -5.96(-1.27%)
Dec 04, 2015 486.56 487.25 467.59 469.87 34,554 -16.49(-3.39%)
Dec 03, 2015 490.30 491.53 482.94 486.35 24,056 -0.71(-0.14%)
Dec 02, 2015 497.06 497.06 483.66 487.06 18,076 -8.61(-1.74%)
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.