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

Graham Holdings Company (NY: GHC )

700.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2021 620.42 626.35 615.89 615.89 23,942 -8.72(-1.40%)
Apr 29, 2021 622.41 627.40 616.03 624.61 19,757 +8.81(+1.43%)
Apr 28, 2021 630.72 630.72 612.61 615.80 15,931 -5.69(-0.92%)
Apr 27, 2021 622.77 629.70 621.49 621.49 15,115 -2.23(-0.36%)
Apr 26, 2021 631.04 637.59 623.72 623.72 10,817 -0.62(-0.10%)
Apr 23, 2021 621.67 632.84 621.67 624.34 17,647 +3.34(+0.54%)
Apr 22, 2021 626.43 626.43 614.33 621.00 15,362 -5.64(-0.90%)
Apr 21, 2021 617.56 629.66 617.56 626.64 17,490 +8.04(+1.30%)
Apr 20, 2021 619.14 622.78 612.28 618.60 18,697 -5.47(-0.88%)
Apr 19, 2021 635.65 635.65 623.05 624.06 17,442 -12.42(-1.95%)
Apr 16, 2021 629.49 639.33 625.59 636.48 22,910 +2.67(+0.42%)
Apr 15, 2021 619.91 633.81 615.49 633.81 31,518 +21.39(+3.49%)
Apr 14, 2021 606.64 619.23 606.64 612.41 14,578 +4.61(+0.76%)
Apr 13, 2021 604.17 613.40 602.61 607.80 15,898 +4.13(+0.68%)
Apr 12, 2021 600.30 604.17 596.67 603.67 18,068 +5.12(+0.86%)
Apr 09, 2021 591.63 598.55 586.40 598.55 16,655 +6.60(+1.12%)
Apr 08, 2021 586.00 597.93 586.00 591.95 26,200 +2.15(+0.37%)
Apr 07, 2021 580.48 593.37 580.48 589.79 28,234 +8.46(+1.46%)
Apr 06, 2021 578.42 585.60 576.55 581.34 35,616 +9.28(+1.62%)
Apr 05, 2021 555.84 582.43 555.84 572.05 23,430 +16.98(+3.06%)
Apr 01, 2021 548.98 562.02 548.98 555.07 14,379 +11.38(+2.09%)
Mar 31, 2021 558.73 560.55 543.69 543.69 29,003 -12.67(-2.28%)
Mar 30, 2021 533.87 557.06 533.87 556.37 26,920 +20.01(+3.73%)
Mar 29, 2021 554.85 559.61 533.95 536.36 36,472 -16.40(-2.97%)
Mar 26, 2021 553.67 556.93 549.07 552.76 16,655 -3.48(-0.63%)
Mar 25, 2021 547.22 560.23 547.22 556.24 19,474 +3.62(+0.66%)
Mar 24, 2021 557.54 562.94 549.67 552.62 14,983 -5.49(-0.98%)
Mar 23, 2021 575.36 575.36 556.85 558.11 24,878 -12.28(-2.15%)
Mar 22, 2021 581.84 581.84 570.34 570.38 16,127 -10.56(-1.82%)
Mar 19, 2021 585.75 592.76 580.94 580.94 44,792 -4.27(-0.73%)
Mar 18, 2021 584.98 594.50 581.83 585.21 17,595 +1.60(+0.27%)
Mar 17, 2021 583.97 583.97 579.57 583.62 12,263 +3.05(+0.53%)
Mar 16, 2021 585.80 586.58 578.07 580.56 9,219 -3.27(-0.56%)
Mar 15, 2021 587.48 587.48 574.49 583.83 14,777 +2.19(+0.38%)
Mar 12, 2021 582.75 588.50 580.20 581.63 12,310 +0.06(+0.01%)
Mar 11, 2021 573.72 581.93 573.64 581.58 15,441 +8.37(+1.46%)
Mar 10, 2021 572.97 579.09 565.50 573.21 10,357 +6.84(+1.21%)
Mar 09, 2021 575.78 575.78 566.32 566.37 12,552 -5.89(-1.03%)
Mar 08, 2021 553.90 573.13 551.49 572.26 29,344 +19.95(+3.61%)
Mar 05, 2021 547.13 556.80 544.75 552.31 20,172 +4.39(+0.80%)
Mar 04, 2021 545.60 548.53 537.45 547.92 20,558 -1.28(-0.23%)
Mar 03, 2021 552.93 554.46 541.47 549.20 22,217 -4.50(-0.81%)
Mar 02, 2021 565.07 566.02 552.03 553.70 19,740 -11.11(-1.97%)
Mar 01, 2021 587.27 588.61 560.67 564.80 26,683 -16.00(-2.75%)
Feb 26, 2021 566.27 587.68 561.48 580.80 25,241 +13.89(+2.45%)
Feb 25, 2021 599.34 604.38 564.40 566.91 27,471 -32.08(-5.36%)
Feb 24, 2021 609.88 612.87 596.77 599.00 18,280 -0.34(-0.06%)
Feb 23, 2021 589.38 603.28 584.16 599.34 25,733 +5.77(+0.97%)
Feb 22, 2021 588.39 594.85 588.39 593.56 9,973 +5.61(+0.95%)
Feb 19, 2021 586.15 594.13 586.15 587.96 16,655 -0.59(-0.10%)
Feb 18, 2021 584.74 594.50 581.69 588.55 12,793 +4.98(+0.85%)
Feb 17, 2021 576.19 583.87 575.17 583.57 10,086 +5.63(+0.98%)
Feb 16, 2021 584.84 587.43 575.55 577.93 15,137 -8.10(-1.38%)
Feb 12, 2021 594.75 597.31 585.52 586.03 16,241 -3.63(-0.62%)
Feb 11, 2021 580.00 593.92 575.07 589.67 29,814 +13.32(+2.31%)
Feb 10, 2021 578.07 580.00 570.52 576.35 18,257 +0.18(+0.03%)
Feb 09, 2021 573.14 578.21 567.15 576.16 13,557 +1.88(+0.33%)
Feb 08, 2021 570.17 578.75 568.61 574.28 17,859 +7.62(+1.34%)
Feb 05, 2021 572.95 577.38 563.59 566.66 14,793 -6.10(-1.07%)
Feb 04, 2021 562.60 573.01 557.88 572.76 12,565 +9.92(+1.76%)
Feb 03, 2021 568.66 569.47 557.67 562.84 13,480 -4.80(-0.85%)
Feb 02, 2021 564.11 575.20 559.23 567.65 21,385 +8.42(+1.51%)
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.