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

Graham Holdings Company (NY: GHC )

706.43 -11.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2020 514.28 514.28 514.28 17,395 +9.27(+1.84%)
Dec 30, 2020 503.07 512.58 503.07 505.00 17,395 +0.50(+0.10%)
Dec 29, 2020 506.06 507.45 498.08 504.50 25,232 -0.23(-0.05%)
Dec 28, 2020 514.06 517.55 504.61 504.73 52,956 -0.60(-0.12%)
Dec 24, 2020 492.70 506.20 491.11 505.33 18,149 +15.83(+3.23%)
Dec 23, 2020 479.38 492.92 479.09 489.50 27,804 +11.24(+2.35%)
Dec 22, 2020 483.41 488.88 478.24 478.26 62,530 -5.10(-1.06%)
Dec 21, 2020 467.63 487.46 467.63 483.36 69,871 +17.95(+3.86%)
Dec 18, 2020 448.84 465.40 447.74 465.40 53,620 +16.75(+3.73%)
Dec 17, 2020 450.29 450.29 444.92 448.66 23,250 +1.23(+0.28%)
Dec 16, 2020 450.44 450.44 444.77 447.42 25,904 -0.89(-0.20%)
Dec 15, 2020 441.53 448.31 437.90 448.31 19,564 +10.12(+2.31%)
Dec 14, 2020 441.35 447.20 438.17 438.19 20,993 +0.03(+0.01%)
Dec 11, 2020 434.23 445.81 433.98 438.16 30,595 -0.06(-0.01%)
Dec 10, 2020 431.96 442.49 430.90 438.21 24,985 +1.40(+0.32%)
Dec 09, 2020 435.27 439.07 435.27 436.82 19,337 +1.36(+0.31%)
Dec 08, 2020 437.47 442.81 435.46 435.46 13,249 -6.63(-1.50%)
Dec 07, 2020 452.03 452.03 441.60 442.09 37,121 -4.76(-1.07%)
Dec 04, 2020 440.37 453.16 436.78 446.85 46,256 +6.28(+1.42%)
Dec 03, 2020 431.79 447.35 431.79 440.58 30,920 +6.69(+1.54%)
Dec 02, 2020 430.87 435.66 429.06 433.88 22,850 +0.00(+0.00%)
Dec 01, 2020 437.35 439.67 433.37 433.88 27,249 +2.87(+0.67%)
Nov 30, 2020 445.94 449.01 430.86 431.01 42,845 -16.42(-3.67%)
Nov 27, 2020 443.01 447.43 443.01 447.43 6,533 +2.00(+0.45%)
Nov 25, 2020 443.52 445.43 440.19 445.43 17,320 -1.46(-0.33%)
Nov 24, 2020 455.89 455.89 446.75 446.89 28,011 -3.16(-0.70%)
Nov 23, 2020 436.01 455.48 436.01 450.06 31,787 +17.79(+4.12%)
Nov 20, 2020 436.28 438.51 430.99 432.26 32,047 -6.12(-1.40%)
Nov 19, 2020 437.56 442.00 436.45 438.39 14,849 -2.56(-0.58%)
Nov 18, 2020 445.56 445.65 437.39 440.94 33,693 -0.76(-0.17%)
Nov 17, 2020 431.14 444.12 431.14 441.70 27,456 +6.40(+1.47%)
Nov 16, 2020 440.68 440.68 433.89 435.30 33,307 +4.55(+1.06%)
Nov 13, 2020 430.76 435.57 429.01 430.75 25,306 +0.35(+0.08%)
Nov 12, 2020 434.20 439.67 425.67 430.40 28,058 -3.52(-0.81%)
Nov 11, 2020 441.19 441.19 433.88 433.92 32,590 -3.71(-0.85%)
Nov 10, 2020 422.60 439.14 422.60 437.64 26,647 +17.76(+4.23%)
Nov 09, 2020 432.68 433.88 419.86 419.88 29,218 +10.47(+2.56%)
Nov 06, 2020 413.12 423.89 407.70 409.40 16,179 -3.14(-0.76%)
Nov 05, 2020 394.44 416.96 393.92 412.55 26,032 +23.31(+5.99%)
Nov 04, 2020 379.50 389.24 379.36 389.24 26,178 +7.81(+2.05%)
Nov 03, 2020 383.53 386.88 381.43 381.43 21,217 +2.06(+0.54%)
Nov 02, 2020 371.63 381.56 371.02 379.37 18,176 +12.65(+3.45%)
Oct 30, 2020 373.30 380.86 362.73 366.72 36,403 -6.58(-1.76%)
Oct 29, 2020 373.06 377.57 368.33 373.30 36,607 -2.77(-0.74%)
Oct 28, 2020 383.29 383.91 375.17 376.06 33,485 -10.58(-2.74%)
Oct 27, 2020 396.04 396.04 385.48 386.64 22,276 -9.44(-2.38%)
Oct 26, 2020 393.41 399.44 387.47 396.08 18,368 -0.96(-0.24%)
Oct 23, 2020 401.01 401.01 393.75 397.04 19,394 +0.39(+0.10%)
Oct 22, 2020 395.88 399.57 395.52 396.66 16,370 +3.00(+0.76%)
Oct 21, 2020 389.66 394.28 389.66 393.66 24,361 +1.96(+0.50%)
Oct 20, 2020 395.33 397.25 391.70 391.70 13,678 +0.47(+0.12%)
Oct 19, 2020 398.62 399.53 391.23 391.23 22,587 -4.10(-1.04%)
Oct 16, 2020 397.99 397.99 394.72 395.33 13,793 -3.42(-0.86%)
Oct 15, 2020 387.60 401.09 387.60 398.75 13,574 +5.89(+1.50%)
Oct 14, 2020 395.28 400.11 391.54 392.86 14,898 -1.58(-0.40%)
Oct 13, 2020 400.30 400.30 392.03 394.44 16,532 -4.86(-1.22%)
Oct 12, 2020 398.73 402.13 398.37 399.30 9,979 +1.90(+0.48%)
Oct 09, 2020 398.59 399.97 397.16 397.40 11,448 -0.91(-0.23%)
Oct 08, 2020 394.97 398.86 392.65 398.31 21,846 +6.32(+1.61%)
Oct 07, 2020 399.70 399.70 391.99 391.99 17,760 -6.36(-1.60%)
Oct 06, 2020 395.67 404.41 393.87 398.35 21,799 +4.74(+1.20%)
Oct 05, 2020 397.72 397.72 388.22 393.61 27,276 +1.48(+0.38%)
Oct 02, 2020 378.92 399.01 378.48 392.13 31,224 +5.59(+1.45%)
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.