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

Graham Holdings Company (NY: GHC )

698.18 +3.18 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 652.59 652.59 640.93 641.99 13,501 -4.11(-0.64%)
May 27, 2021 643.98 648.64 641.29 646.10 24,933 +4.51(+0.70%)
May 26, 2021 634.05 647.51 629.93 641.59 15,629 +9.91(+1.57%)
May 25, 2021 646.91 646.91 625.10 631.68 22,201 -16.70(-2.58%)
May 24, 2021 661.68 663.75 644.14 648.38 17,610 -7.67(-1.17%)
May 21, 2021 649.22 660.43 649.22 656.05 14,581 +11.00(+1.70%)
May 20, 2021 633.68 648.04 633.68 645.05 14,585 +7.68(+1.21%)
May 19, 2021 634.41 639.53 631.75 637.37 13,551 -4.85(-0.75%)
May 18, 2021 639.42 653.05 638.04 642.21 11,449 +3.07(+0.48%)
May 17, 2021 626.45 643.02 625.67 639.14 10,579 +8.51(+1.35%)
May 14, 2021 649.12 649.12 624.79 630.63 16,233 -13.93(-2.16%)
May 13, 2021 627.41 646.40 627.41 644.57 20,352 +18.94(+3.03%)
May 12, 2021 647.17 647.17 623.82 625.62 13,315 -21.96(-3.39%)
May 11, 2021 639.53 647.58 634.83 647.58 16,805 +0.25(+0.04%)
May 10, 2021 638.46 647.30 638.27 647.33 16,260 +9.18(+1.44%)
May 07, 2021 631.39 639.58 631.21 638.15 16,567 +6.99(+1.11%)
May 06, 2021 603.28 636.18 597.38 631.16 17,139 +26.16(+4.32%)
May 05, 2021 607.60 615.96 596.98 605.00 25,664 -11.11(-1.80%)
May 04, 2021 626.27 627.08 610.80 616.12 25,380 -4.46(-0.72%)
May 03, 2021 622.00 627.44 616.25 620.57 16,136 +4.68(+0.76%)
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%)
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.