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

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2021 593.56 599.97 591.29 597.74 15,186 +1.77(+0.30%)
Aug 30, 2021 604.45 604.45 595.97 595.97 12,139 -4.73(-0.79%)
Aug 27, 2021 588.14 605.21 588.14 600.70 22,703 +13.09(+2.23%)
Aug 26, 2021 592.02 592.02 587.61 587.61 14,224 -1.39(-0.24%)
Aug 25, 2021 593.91 594.62 587.42 588.99 22,804 -1.91(-0.32%)
Aug 24, 2021 591.14 600.79 590.90 590.90 14,899 +3.18(+0.54%)
Aug 23, 2021 585.30 593.92 585.30 587.72 13,534 +3.78(+0.65%)
Aug 20, 2021 576.32 586.81 576.32 583.94 54,502 +7.63(+1.32%)
Aug 19, 2021 575.12 578.53 573.70 576.32 23,149 +0.53(+0.09%)
Aug 18, 2021 595.36 599.76 575.57 575.78 16,154 -19.80(-3.32%)
Aug 17, 2021 598.69 605.03 593.33 595.58 16,780 -6.22(-1.03%)
Aug 16, 2021 601.80 605.55 598.08 601.80 17,836 -1.94(-0.32%)
Aug 13, 2021 605.66 609.35 600.84 603.74 12,201 +2.36(+0.39%)
Aug 12, 2021 610.22 610.22 599.40 601.39 16,194 -9.49(-1.55%)
Aug 11, 2021 609.30 613.92 607.10 610.88 13,423 -0.19(-0.03%)
Aug 10, 2021 606.66 612.80 604.08 611.07 15,405 +1.12(+0.18%)
Aug 09, 2021 623.57 623.57 609.95 609.95 15,149 -10.66(-1.72%)
Aug 06, 2021 630.64 632.49 620.08 620.61 19,154 -8.30(-1.32%)
Aug 05, 2021 622.05 637.48 622.05 628.92 24,621 +4.65(+0.75%)
Aug 04, 2021 632.36 634.89 624.56 624.27 17,137 -14.86(-2.32%)
Aug 03, 2021 645.23 645.23 630.15 639.12 16,652 -6.43(-1.00%)
Aug 02, 2021 644.25 645.56 637.14 645.56 21,896 +1.44(+0.22%)
Jul 30, 2021 643.48 645.43 638.90 644.12 18,574 +1.21(+0.19%)
Jul 29, 2021 634.61 646.99 634.61 642.90 14,051 +7.53(+1.19%)
Jul 28, 2021 627.91 637.37 624.24 635.37 14,636 +10.11(+1.62%)
Jul 27, 2021 626.58 626.58 617.70 625.27 16,249 -2.59(-0.41%)
Jul 26, 2021 632.28 637.51 621.56 627.85 18,354 -5.70(-0.90%)
Jul 23, 2021 634.26 636.51 626.31 633.55 16,582 -2.55(-0.40%)
Jul 22, 2021 637.45 639.48 632.92 636.10 18,858 -4.95(-0.77%)
Jul 21, 2021 634.42 647.41 631.54 641.05 25,495 +6.30(+0.99%)
Jul 20, 2021 622.25 635.64 622.25 634.75 18,404 +18.41(+2.99%)
Jul 19, 2021 622.86 622.86 613.72 616.34 22,078 -14.05(-2.23%)
Jul 16, 2021 633.67 638.01 628.94 630.39 22,082 +2.38(+0.38%)
Jul 15, 2021 630.05 630.42 624.35 628.01 28,995 -5.77(-0.91%)
Jul 14, 2021 642.95 643.69 631.87 633.77 18,095 -6.28(-0.98%)
Jul 13, 2021 643.01 645.10 637.45 640.06 26,900 -4.51(-0.70%)
Jul 12, 2021 646.14 646.29 641.55 644.57 31,199 -3.12(-0.48%)
Jul 09, 2021 634.91 651.76 630.50 647.70 29,241 +17.64(+2.80%)
Jul 08, 2021 626.89 638.60 615.92 630.05 32,587 -5.02(-0.79%)
Jul 07, 2021 632.75 640.97 632.75 635.07 24,438 +1.31(+0.21%)
Jul 06, 2021 613.09 633.76 604.82 633.76 105,889 +15.78(+2.55%)
Jul 02, 2021 615.90 621.59 606.67 617.99 27,290 +1.13(+0.18%)
Jul 01, 2021 612.89 620.10 610.40 616.85 43,441 +3.96(+0.65%)
Jun 30, 2021 606.30 614.66 605.06 612.89 30,288 +6.25(+1.03%)
Jun 29, 2021 610.62 614.37 605.99 606.64 42,871 -0.04(-0.01%)
Jun 28, 2021 610.85 610.86 603.49 606.68 33,509 -2.16(-0.35%)
Jun 25, 2021 616.09 618.45 605.49 608.84 475,853 -4.49(-0.73%)
Jun 24, 2021 613.50 615.31 603.89 613.33 39,145 +3.89(+0.64%)
Jun 23, 2021 610.34 610.43 603.90 609.44 27,529 -3.96(-0.65%)
Jun 22, 2021 620.29 620.29 606.23 613.40 23,196 -7.75(-1.25%)
Jun 21, 2021 618.09 626.61 614.90 621.16 24,191 +1.33(+0.21%)
Jun 18, 2021 615.52 619.83 607.42 619.83 53,285 +1.27(+0.20%)
Jun 17, 2021 621.05 622.43 614.12 618.57 15,998 -2.60(-0.42%)
Jun 16, 2021 618.11 623.47 612.83 621.17 24,468 +1.82(+0.29%)
Jun 15, 2021 623.13 623.14 614.92 619.35 19,343 -10.39(-1.65%)
Jun 14, 2021 632.69 635.48 625.04 629.74 16,927 -5.22(-0.82%)
Jun 11, 2021 629.82 635.99 626.07 634.96 16,819 +2.07(+0.33%)
Jun 10, 2021 638.86 639.33 626.59 632.89 14,475 -5.97(-0.93%)
Jun 09, 2021 645.94 645.94 633.39 638.86 15,555 -3.42(-0.53%)
Jun 08, 2021 648.44 648.44 639.86 642.28 16,889 -7.62(-1.17%)
Jun 07, 2021 648.47 651.56 638.03 649.90 17,110 +4.54(+0.70%)
Jun 04, 2021 625.95 647.58 625.95 645.37 27,011 +19.76(+3.16%)
Jun 03, 2021 630.53 630.53 616.53 625.60 22,250 -7.73(-1.22%)
Jun 02, 2021 655.77 655.77 629.42 633.33 19,321 -19.69(-3.02%)
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.