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 28, 2019 647.47 660.21 646.50 653.15 51,872 +6.36(+0.98%)
Jun 27, 2019 644.25 652.61 638.17 646.79 28,468 +2.72(+0.42%)
Jun 26, 2019 652.55 652.80 641.29 644.07 37,417 -8.19(-1.26%)
Jun 25, 2019 655.58 658.70 649.34 652.26 51,669 -5.85(-0.89%)
Jun 24, 2019 667.87 674.42 654.27 658.11 93,305 -10.34(-1.55%)
Jun 21, 2019 674.65 678.02 667.94 668.45 83,460 -7.65(-1.13%)
Jun 20, 2019 672.76 678.35 671.53 676.10 46,225 +3.80(+0.56%)
Jun 19, 2019 665.63 673.94 662.68 672.30 28,916 +2.78(+0.42%)
Jun 18, 2019 663.06 671.11 663.06 669.52 23,302 +6.51(+0.98%)
Jun 17, 2019 667.37 670.45 663.00 663.00 20,031 -4.07(-0.61%)
Jun 14, 2019 665.18 672.74 663.82 667.08 24,932 +2.00(+0.30%)
Jun 13, 2019 663.92 668.07 659.75 665.08 27,788 -1.89(-0.28%)
Jun 12, 2019 665.96 672.05 665.24 666.97 28,316 -0.79(-0.12%)
Jun 11, 2019 663.82 669.74 662.55 667.76 25,340 +2.75(+0.41%)
Jun 10, 2019 663.13 665.00 657.77 665.00 30,942 +4.71(+0.71%)
Jun 07, 2019 658.78 666.74 658.04 660.29 38,772 +1.65(+0.25%)
Jun 06, 2019 654.87 661.51 648.04 658.64 29,004 +3.47(+0.53%)
Jun 05, 2019 656.43 662.59 653.12 655.18 33,594 -2.34(-0.36%)
Jun 04, 2019 652.10 666.85 652.10 657.51 60,377 +8.85(+1.36%)
Jun 03, 2019 644.76 650.13 640.41 648.66 42,678 +4.50(+0.70%)
May 31, 2019 635.03 648.20 635.03 644.17 21,446 +5.18(+0.81%)
May 30, 2019 634.91 640.53 634.91 638.99 29,382 +4.31(+0.68%)
May 29, 2019 634.19 636.67 632.78 634.68 16,927 -3.49(-0.55%)
May 28, 2019 641.76 647.56 633.88 638.18 41,091 -3.73(-0.58%)
May 24, 2019 632.77 641.97 631.42 641.91 65,078 +10.13(+1.60%)
May 23, 2019 644.74 645.51 631.78 631.78 52,816 -16.97(-2.62%)
May 22, 2019 650.71 655.87 636.15 648.75 61,432 -5.24(-0.80%)
May 21, 2019 647.32 658.43 647.32 653.99 46,100 +8.47(+1.31%)
May 20, 2019 649.00 652.79 641.96 645.52 42,303 -6.91(-1.06%)
May 17, 2019 657.61 658.14 651.34 652.43 37,926 -8.20(-1.24%)
May 16, 2019 665.39 668.46 659.71 660.63 47,360 -2.53(-0.38%)
May 15, 2019 654.33 664.01 654.33 663.16 32,517 +6.11(+0.93%)
May 14, 2019 652.73 665.05 651.40 657.05 22,291 +5.32(+0.82%)
May 13, 2019 655.25 655.25 648.29 651.73 32,317 -10.95(-1.65%)
May 10, 2019 667.31 667.31 656.11 662.68 40,356 -7.03(-1.05%)
May 09, 2019 653.88 670.47 646.59 669.72 44,159 +13.24(+2.02%)
May 08, 2019 646.85 657.04 644.81 656.47 37,385 +7.90(+1.22%)
May 07, 2019 668.45 668.45 645.73 648.57 31,346 -24.81(-3.68%)
May 06, 2019 671.78 676.56 667.52 673.38 40,447 -4.94(-0.73%)
May 03, 2019 688.06 688.06 669.38 678.32 46,801 -6.68(-0.98%)
May 02, 2019 688.15 691.01 677.06 685.00 27,273 -3.11(-0.45%)
May 01, 2019 709.58 712.51 688.12 688.12 23,605 -15.58(-2.21%)
Apr 30, 2019 700.13 706.30 695.64 703.70 47,182 +2.16(+0.31%)
Apr 29, 2019 697.74 702.47 692.46 701.54 39,402 +4.52(+0.65%)
Apr 26, 2019 685.27 700.01 685.27 697.01 21,023 +11.17(+1.63%)
Apr 25, 2019 686.28 694.49 685.46 685.85 27,974 -1.09(-0.16%)
Apr 24, 2019 675.84 693.60 672.43 686.93 31,612 +12.06(+1.79%)
Apr 23, 2019 660.76 678.63 660.12 674.88 39,571 +15.31(+2.32%)
Apr 22, 2019 668.14 672.23 658.52 659.57 33,154 -10.27(-1.53%)
Apr 18, 2019 665.41 669.84 660.94 669.84 14,050 +5.81(+0.88%)
Apr 17, 2019 662.38 664.81 658.61 664.03 14,081 +2.22(+0.33%)
Apr 16, 2019 658.34 662.33 654.87 661.81 26,241 +4.04(+0.61%)
Apr 15, 2019 661.20 665.40 654.30 657.77 30,555 -3.81(-0.58%)
Apr 12, 2019 660.36 664.81 657.83 661.58 16,301 +2.82(+0.43%)
Apr 11, 2019 655.14 660.53 648.11 658.76 25,367 +3.94(+0.60%)
Apr 10, 2019 659.75 666.82 651.31 654.82 31,371 -3.62(-0.55%)
Apr 09, 2019 655.56 663.40 652.77 658.44 33,069 +2.83(+0.43%)
Apr 08, 2019 653.34 656.70 648.41 655.61 23,404 +2.23(+0.34%)
Apr 05, 2019 646.25 653.38 646.25 653.38 21,065 +6.16(+0.95%)
Apr 04, 2019 647.00 649.77 646.01 647.22 43,497 +2.00(+0.31%)
Apr 03, 2019 646.58 652.09 644.29 645.22 14,072 -0.08(-0.01%)
Apr 02, 2019 647.26 648.99 643.42 645.30 23,215 -1.90(-0.29%)
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.