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

Graham Holdings Company (NY: GHC )

734.89 +9.08 (+1.25%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 3, 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 (%)
Nov 30, 2022 637.79 637.79 625.34 633.59 45,071 -3.86(-0.61%)
Nov 29, 2022 626.81 637.45 623.51 637.45 19,942 +6.71(+1.06%)
Nov 28, 2022 626.49 630.74 623.81 630.74 12,657 -2.03(-0.32%)
Nov 25, 2022 627.88 635.62 627.88 632.77 5,703 +1.07(+0.17%)
Nov 23, 2022 627.38 634.83 627.38 631.69 20,322 -3.17(-0.50%)
Nov 22, 2022 630.36 634.89 620.01 634.86 22,025 -0.03(-0.00%)
Nov 21, 2022 634.89 636.81 629.73 634.89 13,454 -2.87(-0.45%)
Nov 18, 2022 643.74 643.74 634.60 637.77 16,640 +10.80(+1.72%)
Nov 17, 2022 632.40 633.96 618.43 626.97 17,244 -14.40(-2.25%)
Nov 16, 2022 641.98 641.98 634.44 641.37 17,999 -0.75(-0.12%)
Nov 15, 2022 639.82 647.48 636.46 642.12 31,202 +2.55(+0.40%)
Nov 14, 2022 637.17 652.05 636.57 639.57 25,338 -7.78(-1.20%)
Nov 11, 2022 653.96 653.96 644.40 647.34 11,924 -3.74(-0.57%)
Nov 10, 2022 633.49 651.98 633.49 651.08 20,231 +29.86(+4.81%)
Nov 09, 2022 625.70 625.70 615.72 621.22 12,631 -7.11(-1.13%)
Nov 08, 2022 627.99 630.81 620.98 628.33 14,029 -0.66(-0.10%)
Nov 07, 2022 631.54 631.54 623.08 628.99 12,337 -1.08(-0.17%)
Nov 04, 2022 642.77 642.77 628.99 630.07 27,554 -3.43(-0.54%)
Nov 03, 2022 615.21 633.49 615.21 633.49 10,678 +12.14(+1.95%)
Nov 02, 2022 626.18 636.76 619.00 621.36 14,589 -6.79(-1.08%)
Nov 01, 2022 618.97 639.81 617.98 628.15 28,702 +14.06(+2.29%)
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%)
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.