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: 7:00 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 (%)
Apr 30, 2021 619.06 624.98 614.54 614.54 23,995 -8.70(-1.40%)
Apr 29, 2021 621.05 626.03 614.68 623.25 19,801 +8.79(+1.43%)
Apr 28, 2021 629.34 629.34 611.27 614.46 15,966 -5.67(-0.92%)
Apr 27, 2021 621.41 628.32 620.13 620.13 15,149 -2.22(-0.36%)
Apr 26, 2021 629.66 636.19 622.36 622.36 10,841 -0.62(-0.10%)
Apr 23, 2021 620.31 631.45 620.31 622.98 17,686 +3.34(+0.54%)
Apr 22, 2021 625.06 625.06 612.99 619.64 15,396 -5.63(-0.90%)
Apr 21, 2021 616.21 628.28 616.21 625.27 17,528 +8.02(+1.30%)
Apr 20, 2021 617.78 621.42 610.94 617.24 18,738 -5.45(-0.88%)
Apr 19, 2021 634.26 634.26 621.69 622.69 17,480 -12.40(-1.95%)
Apr 16, 2021 628.11 637.93 624.22 635.09 22,961 +2.67(+0.42%)
Apr 15, 2021 618.56 632.42 614.14 632.42 31,587 +21.35(+3.49%)
Apr 14, 2021 605.31 617.88 605.31 611.07 14,610 +4.60(+0.76%)
Apr 13, 2021 602.85 612.06 601.29 606.47 15,933 +4.12(+0.68%)
Apr 12, 2021 598.99 602.85 595.36 602.35 18,107 +5.11(+0.86%)
Apr 09, 2021 590.34 597.24 585.12 597.24 16,691 +6.59(+1.12%)
Apr 08, 2021 584.71 596.62 584.71 590.65 26,257 +2.15(+0.37%)
Apr 07, 2021 579.20 592.07 579.20 588.50 28,296 +8.44(+1.46%)
Apr 06, 2021 577.15 584.32 575.28 580.06 35,694 +9.26(+1.62%)
Apr 05, 2021 554.62 581.15 554.62 570.80 23,482 +16.95(+3.06%)
Apr 01, 2021 547.78 560.79 547.78 553.86 14,410 +11.35(+2.09%)
Mar 31, 2021 557.50 559.32 542.50 542.50 29,067 -12.64(-2.28%)
Mar 30, 2021 532.70 555.84 532.70 555.15 26,979 +19.97(+3.73%)
Mar 29, 2021 553.63 558.38 532.78 535.18 36,552 -16.37(-2.97%)
Mar 26, 2021 552.46 555.71 547.87 551.55 16,691 -3.47(-0.63%)
Mar 25, 2021 546.02 559.01 546.02 555.02 19,516 +3.62(+0.66%)
Mar 24, 2021 556.32 561.71 548.46 551.40 15,016 -5.48(-0.98%)
Mar 23, 2021 574.10 574.10 555.63 556.88 24,932 -12.25(-2.15%)
Mar 22, 2021 580.56 580.56 569.09 569.13 16,162 -10.53(-1.82%)
Mar 19, 2021 584.47 591.46 579.67 579.67 44,891 -4.26(-0.73%)
Mar 18, 2021 583.70 593.20 580.55 583.93 17,634 +1.59(+0.27%)
Mar 17, 2021 582.70 582.70 578.30 582.34 12,290 +3.05(+0.53%)
Mar 16, 2021 584.52 585.29 576.80 579.29 9,239 -3.26(-0.56%)
Mar 15, 2021 586.20 586.20 573.23 582.55 14,809 +2.19(+0.38%)
Mar 12, 2021 581.47 587.21 578.92 580.36 12,337 +0.06(+0.01%)
Mar 11, 2021 572.46 580.66 572.38 580.30 15,475 +8.35(+1.46%)
Mar 10, 2021 571.71 577.82 564.26 571.95 10,379 +6.82(+1.21%)
Mar 09, 2021 574.52 574.52 565.08 565.13 12,579 -5.87(-1.03%)
Mar 08, 2021 552.69 571.87 550.28 571.00 29,408 +19.91(+3.61%)
Mar 05, 2021 545.94 555.58 543.56 551.10 20,216 +4.38(+0.80%)
Mar 04, 2021 544.40 547.33 536.27 546.72 20,603 -1.28(-0.23%)
Mar 03, 2021 551.72 553.25 540.28 548.00 22,266 -4.49(-0.81%)
Mar 02, 2021 563.83 564.78 550.82 552.49 19,784 -11.08(-1.97%)
Mar 01, 2021 585.99 587.33 559.44 563.57 26,741 -15.96(-2.75%)
Feb 26, 2021 565.03 586.39 560.25 579.53 25,296 +13.86(+2.45%)
Feb 25, 2021 598.02 603.06 563.17 565.67 27,531 -32.01(-5.36%)
Feb 24, 2021 608.54 611.53 595.47 597.68 18,320 -0.34(-0.06%)
Feb 23, 2021 588.09 601.96 582.88 598.02 25,790 +5.76(+0.97%)
Feb 22, 2021 587.10 593.55 587.10 592.26 9,995 +5.60(+0.95%)
Feb 19, 2021 584.87 592.83 584.87 586.67 16,691 -0.59(-0.10%)
Feb 18, 2021 583.46 593.20 580.42 587.26 12,821 +4.97(+0.85%)
Feb 17, 2021 574.93 582.59 573.91 582.29 10,108 +5.62(+0.98%)
Feb 16, 2021 583.55 586.15 574.29 576.67 15,170 -8.08(-1.38%)
Feb 12, 2021 593.45 596.01 584.24 584.75 16,276 -3.63(-0.62%)
Feb 11, 2021 578.73 592.62 573.81 588.38 29,880 +13.29(+2.31%)
Feb 10, 2021 576.80 578.73 569.27 575.09 18,297 +0.18(+0.03%)
Feb 09, 2021 571.88 576.95 565.91 574.90 13,587 +1.88(+0.33%)
Feb 08, 2021 568.92 577.49 567.37 573.02 17,898 +7.60(+1.34%)
Feb 05, 2021 571.69 576.11 562.35 565.42 14,825 -6.09(-1.07%)
Feb 04, 2021 561.37 571.75 556.66 571.51 12,593 +9.90(+1.76%)
Feb 03, 2021 567.42 568.23 556.45 561.61 13,509 -4.79(-0.85%)
Feb 02, 2021 562.87 573.94 558.00 566.40 21,432 +8.40(+1.51%)
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.