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

Graham Holdings Company (NY: GHC )

798.53 -6.99 (-0.87%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Jun 30, 2015 589.71 594.92 587.30 590.56 128,884 +2.75(+0.47%)
Jun 29, 2015 592.70 592.89 585.17 587.81 57,025 -5.47(-0.92%)
Jun 26, 2015 596.02 602.03 590.25 593.28 55,363 -1.23(-0.21%)
Jun 25, 2015 591.08 615.00 591.08 594.51 73,060 +4.68(+0.79%)
Jun 24, 2015 588.33 591.92 584.62 589.83 48,684 +0.33(+0.06%)
Jun 23, 2015 587.66 592.27 585.26 589.50 57,633 +1.79(+0.30%)
Jun 22, 2015 587.67 594.04 585.49 587.71 55,959 +3.77(+0.65%)
Jun 19, 2015 589.43 601.04 576.80 583.94 50,044 -3.84(-0.65%)
Jun 18, 2015 579.76 593.14 579.76 587.78 30,036 +3.78(+0.65%)
Jun 17, 2015 579.14 585.59 577.63 584.00 29,284 +5.60(+0.97%)
Jun 16, 2015 578.99 584.87 574.87 578.39 28,718 +0.55(+0.10%)
Jun 15, 2015 584.16 588.08 577.07 577.84 65,647 -9.23(-1.57%)
Jun 12, 2015 591.65 594.92 582.28 587.07 62,508 -8.95(-1.50%)
Jun 11, 2015 588.81 598.76 585.06 596.02 51,260 +7.97(+1.36%)
Jun 10, 2015 585.59 590.53 584.90 588.05 80,747 +0.82(+0.14%)
Jun 09, 2015 587.78 588.10 580.03 587.23 50,257 -1.16(-0.20%)
Jun 08, 2015 585.49 590.53 581.85 588.39 47,428 +1.14(+0.19%)
Jun 05, 2015 588.88 588.88 588.88 587.25 32,235 -1.63(-0.28%)
Jun 04, 2015 582.07 590.52 580.06 588.88 73,968 +5.60(+0.96%)
Jun 03, 2015 587.64 594.96 580.17 583.28 26,102 -2.48(-0.42%)
Jun 02, 2015 592.18 592.18 583.02 585.76 30,792 -7.51(-1.27%)
Jun 01, 2015 592.49 597.26 587.45 593.28 101,101 +4.94(+0.84%)
May 29, 2015 589.31 589.31 584.48 588.33 41,441 -0.98(-0.17%)
May 28, 2015 593.62 603.36 588.79 589.31 40,951 -6.44(-1.08%)
May 27, 2015 590.53 598.39 577.90 595.75 46,141 +6.20(+1.05%)
May 26, 2015 595.47 603.16 587.50 589.55 51,420 -7.02(-1.18%)
May 22, 2015 596.54 596.57 596.57 596.57 71,359 -0.28(-0.05%)
May 21, 2015 596.28 599.13 590.95 596.85 85,810 -3.20(-0.53%)
May 20, 2015 575.70 603.71 574.04 600.05 135,922 +29.92(+5.25%)
May 19, 2015 561.09 570.13 559.27 570.13 35,687 +12.07(+2.16%)
May 18, 2015 541.85 560.32 538.90 558.06 30,426 +13.22(+2.43%)
May 15, 2015 549.33 549.33 538.39 544.84 47,829 -4.49(-0.82%)
May 14, 2015 546.52 565.82 540.02 549.32 90,714 +6.93(+1.28%)
May 13, 2015 539.22 545.35 537.84 542.39 64,957 +3.23(+0.60%)
May 12, 2015 526.60 539.31 522.66 539.16 46,008 +10.71(+2.03%)
May 11, 2015 529.55 530.10 522.58 528.46 67,817 -1.64(-0.31%)
May 08, 2015 533.40 535.59 527.48 530.10 44,889 -0.93(-0.17%)
May 07, 2015 528.80 535.86 527.45 531.03 80,239 +2.24(+0.42%)
May 06, 2015 542.60 542.60 525.90 528.79 80,671 -11.20(-2.07%)
May 05, 2015 549.33 549.33 538.34 539.99 58,982 -9.71(-1.77%)
May 04, 2015 554.82 563.06 546.60 549.70 26,486 -7.73(-1.39%)
May 01, 2015 563.07 563.07 553.17 557.44 45,952 -4.49(-0.80%)
Apr 30, 2015 569.67 569.67 557.59 561.92 44,743 -4.98(-0.88%)
Apr 29, 2015 572.40 572.92 564.66 566.91 45,761 -9.15(-1.59%)
Apr 28, 2015 582.18 582.18 574.32 576.05 51,619 -4.59(-0.79%)
Apr 27, 2015 589.43 592.74 580.26 580.64 30,744 -6.26(-1.07%)
Apr 24, 2015 587.38 589.05 582.29 586.90 29,829 +1.07(+0.18%)
Apr 23, 2015 575.83 593.23 575.83 585.83 31,687 -1.37(-0.23%)
Apr 22, 2015 573.33 591.42 573.33 587.20 45,555 +13.69(+2.39%)
Apr 21, 2015 563.32 573.83 563.32 573.50 73,857 +9.44(+1.67%)
Apr 20, 2015 558.11 564.62 557.57 564.06 84,657 +9.22(+1.66%)
Apr 17, 2015 554.79 556.88 548.12 554.84 46,578 -3.09(-0.55%)
Apr 16, 2015 567.15 567.45 556.11 557.93 76,990 -9.13(-1.61%)
Apr 15, 2015 565.15 568.56 564.86 567.06 110,452 -0.17(-0.03%)
Apr 14, 2015 574.74 576.40 562.02 567.23 63,652 -8.55(-1.49%)
Apr 13, 2015 580.59 580.59 574.05 575.78 47,800 -5.45(-0.94%)
Apr 10, 2015 583.11 583.51 580.12 581.23 18,092 -0.80(-0.14%)
Apr 09, 2015 585.53 585.53 577.96 582.04 40,662 +0.28(+0.05%)
Apr 08, 2015 585.67 586.76 580.09 581.75 53,390 -3.11(-0.53%)
Apr 07, 2015 578.49 589.14 578.49 584.86 23,428 +5.13(+0.89%)
Apr 06, 2015 573.49 583.29 573.49 579.73 52,724 +3.16(+0.55%)
Apr 02, 2015 572.05 576.57 576.57 576.57 37,136 +2.40(+0.42%)
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.