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

Graham Holdings Company (NY: GHC )

704.35 +6.17 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 442.87 450.95 439.60 450.94 41,357 +10.56(+2.40%)
Jun 29, 2016 442.59 443.99 436.82 440.37 41,394 -0.76(-0.17%)
Jun 28, 2016 441.88 446.27 434.93 441.13 21,695 +2.66(+0.61%)
Jun 27, 2016 443.60 445.72 432.95 438.47 64,228 -7.47(-1.68%)
Jun 24, 2016 447.86 458.41 440.32 445.94 85,966 -16.79(-3.63%)
Jun 23, 2016 459.65 463.94 454.83 462.74 29,050 +6.27(+1.37%)
Jun 22, 2016 457.67 459.65 455.15 456.46 16,298 -2.48(-0.54%)
Jun 21, 2016 460.84 462.10 454.12 458.94 16,837 -2.31(-0.50%)
Jun 20, 2016 456.89 461.76 455.97 461.25 35,100 +8.06(+1.78%)
Jun 17, 2016 461.92 461.92 450.97 453.19 47,511 -9.03(-1.95%)
Jun 16, 2016 458.72 463.70 456.45 462.22 10,027 +2.35(+0.51%)
Jun 15, 2016 460.09 462.78 456.41 459.87 17,913 +1.73(+0.38%)
Jun 14, 2016 455.32 464.80 455.32 458.14 11,618 -0.46(-0.10%)
Jun 13, 2016 457.60 469.40 455.43 458.60 16,484 -2.88(-0.62%)
Jun 10, 2016 459.23 464.26 457.24 461.48 14,582 -1.86(-0.40%)
Jun 09, 2016 460.91 471.50 460.91 463.34 17,919 -0.75(-0.16%)
Jun 08, 2016 464.88 472.45 462.28 464.09 13,580 -1.80(-0.39%)
Jun 07, 2016 465.45 466.82 463.34 465.89 14,899 -1.43(-0.31%)
Jun 06, 2016 467.69 468.85 463.79 467.31 13,536 +1.96(+0.42%)
Jun 03, 2016 465.60 468.92 457.82 465.35 18,962 -3.11(-0.66%)
Jun 02, 2016 463.73 468.82 460.66 468.46 21,597 +2.91(+0.63%)
Jun 01, 2016 456.06 467.43 455.94 465.55 13,433 +6.86(+1.50%)
May 31, 2016 469.64 479.40 458.68 458.68 23,682 -8.88(-1.90%)
May 27, 2016 462.65 467.56 467.56 467.56 29,419 +7.18(+1.56%)
May 26, 2016 457.87 464.86 456.38 460.39 23,053 +5.67(+1.25%)
May 25, 2016 459.81 463.69 450.20 454.72 12,030 -5.09(-1.11%)
May 24, 2016 457.19 461.09 454.35 459.81 12,028 +6.60(+1.46%)
May 23, 2016 447.69 455.87 447.69 453.21 19,254 -4.09(-0.89%)
May 20, 2016 452.60 460.29 452.60 457.30 18,656 +6.07(+1.35%)
May 19, 2016 443.10 452.44 438.56 451.23 18,810 +5.48(+1.23%)
May 18, 2016 447.29 450.48 442.89 445.75 23,906 -0.89(-0.20%)
May 17, 2016 444.61 454.19 442.16 446.64 40,056 +3.15(+0.71%)
May 16, 2016 443.37 449.01 440.53 443.49 31,163 +0.13(+0.03%)
May 13, 2016 446.58 449.31 432.96 443.37 26,041 -4.31(-0.96%)
May 12, 2016 443.67 450.25 433.31 447.68 30,908 +5.80(+1.31%)
May 11, 2016 445.09 446.27 438.19 441.87 16,390 -5.58(-1.25%)
May 10, 2016 443.33 448.50 443.33 447.45 20,228 +4.17(+0.94%)
May 09, 2016 443.09 446.72 442.52 443.28 5,946 -0.06(-0.01%)
May 06, 2016 441.78 457.12 441.66 443.35 25,811 -0.34(-0.08%)
May 05, 2016 440.45 456.16 440.45 443.69 23,864 +4.98(+1.14%)
May 04, 2016 439.94 443.07 429.25 438.70 18,767 -4.62(-1.04%)
May 03, 2016 444.22 458.27 441.06 443.32 15,619 -4.50(-1.01%)
May 02, 2016 442.10 449.44 442.10 447.82 23,949 +8.86(+2.02%)
Apr 29, 2016 439.75 450.81 436.09 438.96 20,426 +0.90(+0.21%)
Apr 28, 2016 451.18 451.18 434.83 438.06 36,245 -10.91(-2.43%)
Apr 27, 2016 447.44 451.76 445.41 448.96 26,312 +0.35(+0.08%)
Apr 26, 2016 448.57 462.41 446.76 448.62 22,732 +0.45(+0.10%)
Apr 25, 2016 450.35 450.55 445.04 448.16 22,282 -3.17(-0.70%)
Apr 22, 2016 445.03 455.05 431.10 451.33 44,921 +6.55(+1.47%)
Apr 21, 2016 448.50 451.39 435.87 444.78 26,494 -2.19(-0.49%)
Apr 20, 2016 436.12 449.43 435.70 446.98 29,778 +8.68(+1.98%)
Apr 19, 2016 432.94 440.07 427.83 438.30 36,390 +5.19(+1.20%)
Apr 18, 2016 437.54 442.15 429.53 433.11 27,107 -5.69(-1.30%)
Apr 15, 2016 428.84 443.21 415.90 438.81 48,484 +11.24(+2.63%)
Apr 14, 2016 432.94 432.94 419.05 427.57 52,113 -5.36(-1.24%)
Apr 13, 2016 429.28 437.01 425.57 432.93 60,694 +5.16(+1.21%)
Apr 12, 2016 429.98 431.10 423.12 427.77 24,716 -2.06(-0.48%)
Apr 11, 2016 431.72 441.00 428.07 429.83 28,755 +0.95(+0.22%)
Apr 08, 2016 427.14 435.96 424.72 428.88 22,602 +5.95(+1.41%)
Apr 07, 2016 431.81 436.37 420.65 422.93 60,712 -11.43(-2.63%)
Apr 06, 2016 441.14 450.12 432.46 434.36 23,432 -7.55(-1.71%)
Apr 05, 2016 440.61 448.30 435.45 441.91 70,920 -2.15(-0.48%)
Apr 04, 2016 450.20 452.11 440.05 444.06 34,643 -4.96(-1.10%)
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.