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

Graham Holdings Company (NY: GHC )

695.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2014 484.47 475.50 475.50 475.50 33,058 -8.41(-1.74%)
Dec 30, 2014 483.43 486.62 483.15 483.91 27,811 -1.31(-0.27%)
Dec 29, 2014 486.35 490.07 483.99 485.22 63,133 -1.01(-0.21%)
Dec 26, 2014 483.13 486.62 483.13 486.23 24,143 +3.30(+0.68%)
Dec 24, 2014 483.16 482.92 482.92 482.92 24,884 -0.42(-0.09%)
Dec 23, 2014 489.08 490.53 482.98 483.34 50,485 -6.77(-1.38%)
Dec 22, 2014 487.22 490.11 483.49 490.11 37,821 +5.35(+1.10%)
Dec 19, 2014 494.80 495.09 484.76 484.76 158,138 -11.02(-2.22%)
Dec 18, 2014 490.25 499.88 490.25 495.78 48,391 +4.94(+1.01%)
Dec 17, 2014 490.53 491.62 487.04 490.84 49,804 +2.07(+0.42%)
Dec 16, 2014 491.19 492.89 486.67 488.76 42,952 -3.49(-0.71%)
Dec 15, 2014 500.55 500.55 491.11 492.25 36,230 -7.14(-1.43%)
Dec 12, 2014 512.81 516.23 498.97 499.39 27,480 -14.44(-2.81%)
Dec 11, 2014 517.61 521.92 513.10 513.83 42,124 -2.75(-0.53%)
Dec 10, 2014 510.74 518.05 510.74 516.57 34,949 -3.88(-0.75%)
Dec 09, 2014 516.47 521.42 509.85 520.45 82,181 +2.87(+0.56%)
Dec 08, 2014 518.34 523.05 515.75 517.58 69,630 -0.53(-0.10%)
Dec 05, 2014 512.00 518.81 512.00 518.11 43,366 +7.21(+1.41%)
Dec 04, 2014 500.91 513.52 500.91 510.90 74,218 +11.23(+2.25%)
Dec 03, 2014 493.66 503.13 492.69 499.67 49,515 +7.00(+1.42%)
Dec 02, 2014 486.09 495.11 486.09 492.67 21,678 +5.10(+1.05%)
Dec 01, 2014 485.52 491.01 485.30 487.56 33,921 -1.03(-0.21%)
Nov 28, 2014 485.64 493.38 485.64 488.59 13,207 +0.61(+0.13%)
Nov 26, 2014 481.58 487.98 487.98 487.98 39,961 +7.92(+1.65%)
Nov 25, 2014 478.02 480.34 477.76 480.06 16,224 -0.41(-0.09%)
Nov 24, 2014 473.17 480.47 470.16 480.47 33,972 +6.24(+1.32%)
Nov 21, 2014 475.73 476.98 472.91 474.23 33,022 -1.69(-0.36%)
Nov 20, 2014 477.86 479.01 472.91 475.92 21,826 -1.94(-0.41%)
Nov 19, 2014 476.93 484.35 474.01 477.86 44,267 +1.65(+0.35%)
Nov 18, 2014 475.05 480.57 473.05 476.21 68,571 -0.00(-0.00%)
Nov 17, 2014 480.04 484.28 475.28 476.22 65,935 -7.63(-1.58%)
Nov 14, 2014 454.19 494.63 454.19 483.85 122,072 +47.12(+10.79%)
Nov 13, 2014 435.20 436.73 435.20 436.73 26,318 +5.09(+1.18%)
Nov 12, 2014 430.59 432.38 428.82 431.64 21,846 +1.12(+0.26%)
Nov 11, 2014 431.75 431.75 428.04 430.52 17,177 +1.13(+0.26%)
Nov 10, 2014 425.35 429.95 425.06 429.39 24,550 +1.26(+0.29%)
Nov 07, 2014 427.30 428.32 426.90 428.13 31,404 -0.74(-0.17%)
Nov 06, 2014 429.42 430.41 427.25 428.87 30,072 -0.69(-0.16%)
Nov 05, 2014 433.27 433.27 428.91 429.56 65,439 -2.36(-0.55%)
Nov 04, 2014 433.49 435.04 429.40 431.91 34,455 -1.77(-0.41%)
Nov 03, 2014 430.83 434.81 430.83 433.68 47,702 +2.29(+0.53%)
Oct 31, 2014 412.90 433.22 412.90 431.40 48,202 +7.05(+1.66%)
Oct 30, 2014 423.09 425.82 422.56 424.35 26,243 +2.69(+0.64%)
Oct 29, 2014 418.88 425.14 417.88 421.67 26,488 +1.06(+0.25%)
Oct 28, 2014 415.65 420.61 414.00 420.61 29,574 +6.06(+1.46%)
Oct 27, 2014 405.67 415.56 406.38 414.55 43,038 +8.18(+2.01%)
Oct 24, 2014 404.78 407.40 404.78 406.38 18,302 +0.12(+0.03%)
Oct 23, 2014 406.02 407.95 404.30 406.26 22,472 +0.23(+0.06%)
Oct 22, 2014 404.09 406.32 403.26 406.03 57,847 +2.16(+0.53%)
Oct 21, 2014 395.26 405.88 386.49 403.87 41,388 +8.64(+2.19%)
Oct 20, 2014 388.94 395.66 388.94 395.24 20,906 +7.26(+1.87%)
Oct 17, 2014 385.65 390.35 385.10 387.98 47,181 +8.66(+2.28%)
Oct 16, 2014 375.46 381.48 372.72 379.32 39,327 -0.55(-0.14%)
Oct 15, 2014 371.78 381.48 369.50 379.87 75,295 +1.03(+0.27%)
Oct 14, 2014 375.27 380.21 375.27 378.84 30,048 +2.33(+0.62%)
Oct 13, 2014 379.04 379.76 374.49 376.51 67,002 -4.29(-1.13%)
Oct 10, 2014 385.37 385.37 378.90 380.80 60,958 -4.02(-1.05%)
Oct 09, 2014 387.03 387.60 383.01 384.82 69,575 -4.82(-1.24%)
Oct 08, 2014 384.41 392.34 384.41 389.64 37,056 +3.89(+1.01%)
Oct 07, 2014 384.78 386.67 383.17 385.75 53,537 +0.11(+0.03%)
Oct 06, 2014 385.93 387.72 385.64 385.64 21,684 -0.90(-0.23%)
Oct 03, 2014 385.37 389.25 385.37 386.54 47,853 +1.04(+0.27%)
Oct 02, 2014 383.21 390.15 383.21 385.50 42,649 +2.77(+0.73%)
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.