Skip to main content

Graham Holdings Company (NY: GHC )

761.78 +5.97 (+0.79%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 522.85 522.85 522.85 0 -1.87(-0.36%)
Dec 28, 2017 527.11 530.95 523.97 524.72 15,471 -3.61(-0.68%)
Dec 27, 2017 526.17 531.88 524.39 528.33 27,246 +1.78(+0.34%)
Dec 26, 2017 522.71 528.96 522.71 526.55 10,506 +3.84(+0.73%)
Dec 22, 2017 527.11 528.00 522.19 522.71 9,372 -3.84(-0.73%)
Dec 21, 2017 535.63 538.02 525.14 526.55 17,033 -9.41(-1.76%)
Dec 20, 2017 539.42 539.42 533.76 535.96 13,643 -1.78(-0.33%)
Dec 19, 2017 538.06 543.26 537.69 537.74 13,254 -0.89(-0.17%)
Dec 18, 2017 532.77 540.55 531.09 538.63 28,921 +8.75(+1.65%)
Dec 15, 2017 529.03 532.12 523.32 529.87 43,412 +4.21(+0.80%)
Dec 14, 2017 526.55 532.35 521.21 525.66 16,535 +0.05(+0.01%)
Dec 13, 2017 533.38 533.38 523.32 525.61 12,984 -7.54(-1.41%)
Dec 12, 2017 530.01 534.93 529.92 533.15 12,834 +3.51(+0.66%)
Dec 11, 2017 528.65 530.29 526.31 529.64 12,679 +1.97(+0.37%)
Dec 08, 2017 533.05 533.05 523.76 527.67 13,036 -3.79(-0.71%)
Dec 07, 2017 533.01 534.93 531.13 531.46 8,667 -2.72(-0.51%)
Dec 06, 2017 543.64 543.64 533.55 534.18 8,268 -9.36(-1.72%)
Dec 05, 2017 542.33 545.93 542.14 543.54 12,615 -4.26(-0.78%)
Dec 04, 2017 539.98 547.80 535.82 547.80 13,629 +12.64(+2.36%)
Dec 01, 2017 544.99 544.99 533.24 535.16 10,290 -10.86(-1.99%)
Nov 30, 2017 548.50 548.50 542.79 546.02 14,858 -0.94(-0.17%)
Nov 29, 2017 541.25 549.68 536.89 546.96 23,809 +5.24(+0.97%)
Nov 28, 2017 532.12 542.37 531.32 541.72 22,903 +10.44(+1.97%)
Nov 27, 2017 529.92 532.63 528.47 531.27 8,683 +1.22(+0.23%)
Nov 24, 2017 533.52 533.52 528.98 530.06 14,320 -1.59(-0.30%)
Nov 22, 2017 531.79 534.18 528.47 531.65 9,163 -0.84(-0.16%)
Nov 21, 2017 539.84 539.84 529.38 532.49 15,227 -6.37(-1.18%)
Nov 20, 2017 530.81 540.17 528.61 538.86 17,810 +6.93(+1.30%)
Nov 17, 2017 532.16 535.30 529.96 531.93 21,578 -2.11(-0.39%)
Nov 16, 2017 522.66 535.70 522.66 534.04 20,179 +13.49(+2.59%)
Nov 15, 2017 512.78 522.14 512.78 520.55 38,144 +4.73(+0.92%)
Nov 14, 2017 518.26 519.62 514.93 515.82 9,746 -5.24(-1.01%)
Nov 13, 2017 522.66 522.66 519.25 521.07 32,259 -2.06(-0.39%)
Nov 10, 2017 520.13 529.54 519.12 523.13 16,566 +3.84(+0.74%)
Nov 09, 2017 527.72 527.72 517.42 519.29 9,405 -10.35(-1.95%)
Nov 08, 2017 517.51 529.64 514.37 529.64 13,068 +11.24(+2.17%)
Nov 07, 2017 508.05 518.40 503.51 518.40 22,074 +10.11(+1.99%)
Nov 06, 2017 511.89 515.87 502.76 508.29 31,877 -4.87(-0.95%)
Nov 03, 2017 517.84 519.34 511.28 513.16 20,909 -6.27(-1.21%)
Nov 02, 2017 516.74 525.47 512.69 519.43 14,904 -0.14(-0.03%)
Nov 01, 2017 524.21 529.08 511.56 519.57 14,621 -1.50(-0.29%)
Oct 31, 2017 527.15 529.22 509.74 521.07 19,445 -5.95(-1.13%)
Oct 30, 2017 538.44 542.93 525.89 527.01 37,812 -11.61(-2.16%)
Oct 27, 2017 530.67 535.63 530.67 538.63 18,538 +8.62(+1.63%)
Oct 26, 2017 523.83 533.15 523.83 530.01 13,095 +7.16(+1.37%)
Oct 25, 2017 521.35 522.85 513.81 522.85 12,561 +0.09(+0.02%)
Oct 24, 2017 524.63 524.74 518.63 522.75 14,715 +0.33(+0.06%)
Oct 23, 2017 522.10 523.92 517.00 522.43 23,374 +1.59(+0.31%)
Oct 20, 2017 522.47 522.47 519.95 520.83 7,626 +0.19(+0.04%)
Oct 19, 2017 523.13 523.13 518.07 520.65 6,446 -5.71(-1.09%)
Oct 18, 2017 518.91 526.36 517.00 526.36 9,824 +8.71(+1.68%)
Oct 17, 2017 518.45 519.38 512.22 517.65 13,058 -0.52(-0.10%)
Oct 16, 2017 525.47 525.47 515.12 518.17 21,146 -4.94(-0.95%)
Oct 13, 2017 536.98 536.98 517.08 523.11 37,612 -11.68(-2.18%)
Oct 12, 2017 542.08 542.08 532.22 534.79 16,732 -6.54(-1.21%)
Oct 11, 2017 538.29 541.51 537.45 541.33 8,410 +0.75(+0.14%)
Oct 10, 2017 538.15 540.58 536.42 540.58 7,376 +1.17(+0.22%)
Oct 09, 2017 540.25 541.05 538.06 539.41 7,884 -1.87(-0.35%)
Oct 06, 2017 540.49 541.65 536.89 541.28 15,162 +0.70(+0.13%)
Oct 05, 2017 542.92 544.37 538.34 540.58 11,500 -3.27(-0.60%)
Oct 04, 2017 549.55 551.23 542.73 543.85 13,281 -6.82(-1.24%)
Oct 03, 2017 554.32 554.32 544.86 550.67 14,992 -3.13(-0.57%)
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.