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

Graham Holdings Company (NY: GHC )

717.44 -1.46 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 549.33 558.77 548.87 557.70 36,153 +8.42(+1.53%)
Jun 29, 2017 558.17 558.17 547.94 549.28 13,722 -9.25(-1.66%)
Jun 28, 2017 557.00 559.89 551.98 558.54 21,158 +4.05(+0.73%)
Jun 27, 2017 554.40 559.26 552.21 554.49 15,461 -1.49(-0.27%)
Jun 26, 2017 558.54 558.54 554.54 555.98 8,530 -0.65(-0.12%)
Jun 23, 2017 553.38 556.87 553.38 556.63 17,640 +4.05(+0.73%)
Jun 22, 2017 555.28 557.00 552.59 552.59 22,918 -2.74(-0.49%)
Jun 21, 2017 555.89 557.82 553.00 555.33 16,315 +0.14(+0.03%)
Jun 20, 2017 554.31 557.10 551.98 555.19 12,291 -1.72(-0.31%)
Jun 19, 2017 558.03 560.68 556.26 556.91 23,592 -0.37(-0.07%)
Jun 16, 2017 552.45 560.26 552.08 557.28 25,306 +3.30(+0.60%)
Jun 15, 2017 554.59 556.17 552.08 553.98 6,640 -1.16(-0.21%)
Jun 14, 2017 557.61 558.59 553.61 555.14 8,560 -4.74(-0.85%)
Jun 13, 2017 561.28 561.84 558.03 559.89 37,370 +1.07(+0.19%)
Jun 12, 2017 557.00 558.91 555.79 558.82 9,019 +3.12(+0.56%)
Jun 09, 2017 558.03 559.47 554.54 555.70 17,148 -2.05(-0.37%)
Jun 08, 2017 557.19 559.28 556.63 557.75 15,955 -1.35(-0.24%)
Jun 07, 2017 556.87 560.17 556.87 559.10 19,305 +1.95(+0.35%)
Jun 06, 2017 554.31 559.07 554.03 557.14 9,784 -0.88(-0.16%)
Jun 05, 2017 564.77 564.77 555.42 558.03 11,347 -8.37(-1.48%)
Jun 02, 2017 562.72 569.65 562.72 566.40 26,515 +3.91(+0.69%)
Jun 01, 2017 556.68 564.12 556.68 562.49 35,739 +5.58(+1.00%)
May 31, 2017 552.73 557.61 552.68 556.91 16,211 +5.30(+0.96%)
May 30, 2017 556.12 556.12 550.03 551.61 12,459 -0.88(-0.16%)
May 26, 2017 552.77 554.49 551.80 552.49 8,367 -0.14(-0.03%)
May 25, 2017 555.98 558.91 552.26 552.63 12,488 -3.21(-0.58%)
May 24, 2017 555.61 558.31 555.19 555.84 15,775 -0.47(-0.08%)
May 23, 2017 556.68 561.10 555.24 556.31 10,465 -0.84(-0.15%)
May 22, 2017 559.05 561.68 554.87 557.14 22,898 -1.25(-0.22%)
May 19, 2017 549.89 563.05 548.63 558.40 53,622 +8.28(+1.50%)
May 18, 2017 553.84 555.70 550.12 550.12 22,100 -3.58(-0.65%)
May 17, 2017 557.42 555.98 549.66 553.70 25,453 -3.72(-0.67%)
May 16, 2017 559.05 559.05 552.38 557.42 23,952 -1.53(-0.27%)
May 15, 2017 555.84 560.49 555.84 558.96 23,855 +3.30(+0.59%)
May 12, 2017 557.24 557.73 554.49 555.66 16,934 -1.25(-0.23%)
May 11, 2017 565.00 565.00 555.75 556.91 18,592 -8.00(-1.42%)
May 10, 2017 551.05 567.70 548.73 564.91 20,504 +13.86(+2.51%)
May 09, 2017 551.89 552.26 548.49 551.05 13,246 -0.32(-0.06%)
May 08, 2017 550.68 558.88 548.82 551.38 15,520 +0.74(+0.14%)
May 05, 2017 549.70 550.80 546.75 550.63 16,458 +0.19(+0.03%)
May 04, 2017 553.10 553.10 547.01 550.45 36,358 -1.91(-0.35%)
May 03, 2017 557.98 559.10 547.59 552.35 48,207 -9.25(-1.65%)
May 02, 2017 567.05 570.02 559.38 561.61 25,874 -3.53(-0.63%)
May 01, 2017 561.42 566.58 556.21 565.14 19,988 +5.53(+0.99%)
Apr 28, 2017 566.44 566.96 556.40 559.61 20,911 -7.63(-1.34%)
Apr 27, 2017 567.42 568.54 560.10 567.24 14,694 -0.19(-0.03%)
Apr 26, 2017 563.75 572.77 557.66 567.42 14,610 +3.49(+0.62%)
Apr 25, 2017 563.75 567.89 562.68 563.93 17,366 -0.79(-0.14%)
Apr 24, 2017 567.42 567.42 562.58 564.72 20,200 +2.70(+0.48%)
Apr 21, 2017 561.61 566.16 560.45 562.03 12,295 -0.61(-0.11%)
Apr 20, 2017 561.61 569.65 561.61 562.63 26,608 +2.60(+0.46%)
Apr 19, 2017 559.38 561.75 558.31 560.03 17,334 +2.09(+0.38%)
Apr 18, 2017 555.47 558.45 552.26 557.93 27,563 +1.49(+0.27%)
Apr 17, 2017 545.89 556.45 543.75 556.45 36,085 +10.56(+1.93%)
Apr 13, 2017 548.59 552.49 544.77 545.89 17,673 -6.23(-1.13%)
Apr 12, 2017 554.26 555.70 551.19 552.12 21,888 -3.21(-0.58%)
Apr 11, 2017 554.68 556.82 550.84 555.33 26,609 +1.09(+0.20%)
Apr 10, 2017 557.40 559.44 552.34 554.24 13,548 -1.58(-0.28%)
Apr 07, 2017 562.78 563.15 554.38 555.82 18,331 -7.66(-1.36%)
Apr 06, 2017 554.85 565.89 552.48 563.48 21,621 +8.63(+1.56%)
Apr 05, 2017 549.32 558.77 546.17 554.85 41,786 +5.71(+1.04%)
Apr 04, 2017 549.32 552.71 545.61 549.14 23,935 -1.90(-0.35%)
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.