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

Graham Holdings Company (NY: GHC )

704.35 +6.17 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2021 557.35 557.72 548.22 551.64 29,462 -9.75(-1.74%)
Nov 29, 2021 585.82 585.82 560.11 561.39 20,201 -17.06(-2.95%)
Nov 26, 2021 578.89 580.35 570.90 578.45 13,751 -8.88(-1.51%)
Nov 24, 2021 586.11 590.35 586.11 587.33 9,326 +3.04(+0.52%)
Nov 23, 2021 580.35 586.49 575.28 584.29 14,341 +6.43(+1.11%)
Nov 22, 2021 577.14 582.65 576.77 577.87 17,258 -2.28(-0.39%)
Nov 19, 2021 576.18 581.06 576.18 580.14 19,125 -0.69(-0.12%)
Nov 18, 2021 589.20 584.98 580.66 580.84 17,019 -5.36(-0.91%)
Nov 17, 2021 579.43 586.83 578.37 586.19 16,194 +3.49(+0.60%)
Nov 16, 2021 577.34 582.70 574.01 582.70 17,919 +6.68(+1.16%)
Nov 15, 2021 582.29 582.29 574.66 576.02 16,795 -2.38(-0.41%)
Nov 12, 2021 572.87 579.66 571.68 578.40 16,133 +2.52(+0.44%)
Nov 11, 2021 575.57 578.39 574.26 575.88 8,839 -3.81(-0.66%)
Nov 10, 2021 574.07 579.69 13,285 +3.24(+0.56%)
Nov 09, 2021 577.26 579.68 566.89 576.44 11,479 -2.77(-0.48%)
Nov 08, 2021 590.43 590.43 577.41 579.22 11,133 -12.35(-2.09%)
Nov 05, 2021 582.17 598.36 582.17 591.57 17,356 +15.54(+2.70%)
Nov 04, 2021 589.18 589.18 569.19 576.02 14,276 -13.88(-2.35%)
Nov 03, 2021 564.42 596.07 564.42 589.91 13,225 +25.09(+4.44%)
Nov 02, 2021 580.70 580.70 561.14 564.82 12,172 -27.00(-4.56%)
Nov 01, 2021 580.69 603.37 580.69 591.82 26,487 +21.35(+3.74%)
Oct 29, 2021 565.58 574.67 565.58 570.46 13,113 +1.97(+0.35%)
Oct 28, 2021 557.00 574.26 557.00 568.50 18,488 +0.58(+0.10%)
Oct 27, 2021 591.06 587.59 567.92 567.92 14,377 -23.14(-3.91%)
Oct 26, 2021 577.88 593.58 591.06 28,331 +14.55(+2.52%)
Oct 25, 2021 562.10 580.35 558.77 576.51 14,498 +13.96(+2.48%)
Oct 22, 2021 557.49 564.55 557.49 562.55 12,083 +3.23(+0.58%)
Oct 21, 2021 560.22 562.82 556.50 559.32 12,150 -1.33(-0.24%)
Oct 20, 2021 559.85 563.79 555.81 560.65 14,801 +3.03(+0.54%)
Oct 19, 2021 554.84 557.81 553.15 557.62 9,917 +4.04(+0.73%)
Oct 18, 2021 558.11 562.83 553.58 553.58 12,776 -4.03(-0.72%)
Oct 15, 2021 573.86 573.86 555.52 557.61 19,713 -8.63(-1.52%)
Oct 14, 2021 570.15 573.26 562.21 566.24 11,151 +0.10(+0.02%)
Oct 13, 2021 574.72 581.90 564.80 566.14 14,037 -9.33(-1.62%)
Oct 12, 2021 582.48 586.39 575.47 575.47 10,773 -3.32(-0.57%)
Oct 11, 2021 588.54 590.51 575.69 578.80 10,495 -6.55(-1.12%)
Oct 08, 2021 591.98 594.84 585.34 585.34 9,464 -6.37(-1.08%)
Oct 07, 2021 586.86 595.35 586.86 591.71 13,786 +6.52(+1.11%)
Oct 06, 2021 585.13 588.48 581.52 585.20 16,684 -4.39(-0.74%)
Oct 05, 2021 583.70 593.43 583.70 589.59 10,829 +6.85(+1.17%)
Oct 04, 2021 582.56 587.28 574.35 582.74 19,233 +2.47(+0.43%)
Oct 01, 2021 576.24 584.32 576.24 580.27 21,377 +8.07(+1.41%)
Sep 30, 2021 580.41 582.57 570.02 572.20 23,234 -6.47(-1.12%)
Sep 29, 2021 584.19 584.19 574.91 578.67 17,130 -2.23(-0.38%)
Sep 28, 2021 587.08 592.36 580.90 580.90 16,706 -5.65(-0.96%)
Sep 27, 2021 582.41 591.93 580.76 586.56 17,806 +6.46(+1.11%)
Sep 24, 2021 576.86 582.99 568.79 580.10 13,988 +5.08(+0.88%)
Sep 23, 2021 569.74 577.64 569.74 575.02 13,437 +9.65(+1.71%)
Sep 22, 2021 570.04 571.68 565.35 565.36 24,064 -0.59(-0.10%)
Sep 21, 2021 571.79 571.79 565.40 565.96 20,005 -0.78(-0.14%)
Sep 20, 2021 558.25 570.86 554.56 566.73 21,624 -1.71(-0.30%)
Sep 17, 2021 567.34 570.38 563.51 568.44 64,017 +4.46(+0.79%)
Sep 16, 2021 567.59 571.07 563.99 563.99 19,220 -2.23(-0.39%)
Sep 15, 2021 571.73 571.73 561.84 566.22 17,649 -3.39(-0.59%)
Sep 14, 2021 577.29 578.58 558.92 569.61 27,942 -6.95(-1.21%)
Sep 13, 2021 578.66 586.95 572.30 576.56 17,989 +1.97(+0.34%)
Sep 10, 2021 583.40 583.41 572.21 574.59 15,774 -5.90(-1.02%)
Sep 09, 2021 581.88 584.06 578.16 580.50 17,180 -4.19(-0.72%)
Sep 08, 2021 581.86 587.25 577.22 584.68 12,485 +2.88(+0.49%)
Sep 07, 2021 587.07 587.40 579.48 581.81 14,949 -2.01(-0.34%)
Sep 03, 2021 586.44 586.44 581.93 583.82 15,828 -2.62(-0.45%)
Sep 02, 2021 592.32 594.93 585.59 586.44 18,079 -4.97(-0.84%)
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.