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

Graham Holdings Company (NY: GHC )

745.40 +12.72 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 612.16 620.07 612.16 614.09 16,856 -3.88(-0.63%)
Oct 28, 2022 613.23 617.97 606.48 617.97 14,559 +9.83(+1.62%)
Oct 27, 2022 610.55 610.55 606.48 608.14 7,727 +8.79(+1.47%)
Oct 26, 2022 605.16 608.44 599.26 599.35 10,866 -5.82(-0.96%)
Oct 25, 2022 595.31 609.68 595.30 605.16 15,643 +24.97(+4.30%)
Oct 24, 2022 584.41 584.40 577.37 580.19 8,498 -4.82(-0.82%)
Oct 21, 2022 583.34 586.71 574.21 585.02 13,083 +5.76(+0.99%)
Oct 20, 2022 583.87 589.61 573.57 579.26 14,575 -0.33(-0.06%)
Oct 19, 2022 586.75 586.75 566.81 579.59 15,005 -8.68(-1.48%)
Oct 18, 2022 572.58 589.19 572.58 588.27 16,853 +21.00(+3.70%)
Oct 17, 2022 561.06 569.62 558.11 567.28 13,899 +13.84(+2.50%)
Oct 14, 2022 568.33 568.33 550.27 553.44 10,334 -13.09(-2.31%)
Oct 13, 2022 544.28 566.53 544.28 566.53 15,368 +20.59(+3.77%)
Oct 12, 2022 548.72 549.72 545.94 545.94 11,359 +0.24(+0.04%)
Oct 11, 2022 544.13 552.54 538.45 545.70 17,040 +4.78(+0.88%)
Oct 10, 2022 532.00 548.60 529.61 540.92 12,339 +14.40(+2.73%)
Oct 07, 2022 531.35 534.32 525.40 526.52 20,208 -15.10(-2.79%)
Oct 06, 2022 547.47 547.47 539.35 541.62 16,816 -3.88(-0.71%)
Oct 05, 2022 548.44 551.94 544.69 545.50 14,666 -9.15(-1.65%)
Oct 04, 2022 561.93 562.95 552.94 554.65 12,815 +17.32(+3.22%)
Oct 03, 2022 530.17 542.40 530.17 537.32 14,592 +9.26(+1.75%)
Sep 30, 2022 539.66 548.66 527.68 528.07 23,969 -0.78(-0.15%)
Sep 29, 2022 528.52 531.23 526.54 528.84 17,057 -3.79(-0.71%)
Sep 28, 2022 517.21 540.05 517.21 532.63 14,917 +16.74(+3.24%)
Sep 27, 2022 526.16 526.16 515.89 515.89 16,333 -3.49(-0.67%)
Sep 26, 2022 523.82 526.06 519.39 519.39 15,371 -6.09(-1.16%)
Sep 23, 2022 532.58 532.58 521.21 525.47 18,651 -8.17(-1.53%)
Sep 22, 2022 539.86 539.86 531.04 533.64 14,679 -8.89(-1.64%)
Sep 21, 2022 557.49 560.28 542.53 542.53 17,031 -3.05(-0.56%)
Sep 20, 2022 550.11 550.11 540.06 545.59 13,149 -9.74(-1.75%)
Sep 19, 2022 544.46 555.34 544.46 555.32 14,717 +12.23(+2.25%)
Sep 16, 2022 544.12 545.90 537.72 543.09 42,578 -4.22(-0.77%)
Sep 15, 2022 543.79 552.86 543.70 547.31 16,263 +2.86(+0.52%)
Sep 14, 2022 540.30 544.46 540.29 544.46 12,898 +2.00(+0.37%)
Sep 13, 2022 544.98 548.30 538.41 542.46 13,204 -27.19(-4.77%)
Sep 12, 2022 554.59 569.80 554.59 569.64 13,078 +18.50(+3.36%)
Sep 09, 2022 544.77 552.03 543.06 551.14 13,011 +7.66(+1.41%)
Sep 08, 2022 545.53 548.89 540.85 543.49 15,090 -6.42(-1.17%)
Sep 07, 2022 548.74 550.17 545.84 549.90 12,637 +4.71(+0.86%)
Sep 06, 2022 541.23 546.92 541.11 545.19 17,605 +2.35(+0.43%)
Sep 02, 2022 553.56 554.59 542.85 542.85 12,259 -9.72(-1.76%)
Sep 01, 2022 550.66 553.55 549.76 552.57 11,888 -2.44(-0.44%)
Aug 31, 2022 564.16 564.16 554.87 555.01 12,613 -3.30(-0.59%)
Aug 30, 2022 562.73 562.73 557.04 558.31 11,731 -5.59(-0.99%)
Aug 29, 2022 558.40 565.63 557.53 563.89 9,575 -1.00(-0.18%)
Aug 26, 2022 568.06 568.07 564.37 564.89 11,008 -8.80(-1.53%)
Aug 25, 2022 571.23 575.71 571.23 573.70 11,103 +6.60(+1.16%)
Aug 24, 2022 568.83 571.09 565.21 567.10 9,552 +1.90(+0.34%)
Aug 23, 2022 575.90 575.90 565.20 565.20 17,295 -3.54(-0.62%)
Aug 22, 2022 569.61 571.27 567.58 568.74 12,227 -12.20(-2.10%)
Aug 19, 2022 581.71 584.55 575.49 580.94 14,600 -4.00(-0.68%)
Aug 18, 2022 573.36 587.31 572.92 584.95 12,330 -0.17(-0.03%)
Aug 17, 2022 594.54 594.54 583.59 585.11 10,778 -9.38(-1.58%)
Aug 16, 2022 596.77 601.96 594.08 594.50 17,652 -6.61(-1.10%)
Aug 15, 2022 588.96 601.90 588.96 601.10 12,322 +6.70(+1.13%)
Aug 12, 2022 587.96 597.09 584.09 594.40 13,492 +12.07(+2.07%)
Aug 11, 2022 580.05 585.41 574.27 582.33 12,230 +3.46(+0.60%)
Aug 10, 2022 580.96 586.00 575.01 578.87 11,788 +5.54(+0.97%)
Aug 09, 2022 574.22 579.50 566.35 573.34 17,487 +1.48(+0.26%)
Aug 08, 2022 565.22 579.12 565.22 571.85 14,469 +4.21(+0.74%)
Aug 05, 2022 570.27 572.16 564.88 567.64 12,518 -7.71(-1.34%)
Aug 04, 2022 586.71 586.71 575.36 575.36 13,407 -16.56(-2.80%)
Aug 03, 2022 587.59 593.48 579.88 591.92 15,448 +1.49(+0.25%)
Aug 02, 2022 584.20 593.05 582.07 590.42 13,774 +2.56(+0.44%)
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.