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

Graham Holdings Company (NY: GHC )

718.90 +18.15 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 558.73 560.55 543.69 543.69 29,003 -12.67(-2.28%)
Mar 30, 2021 533.87 557.06 533.87 556.37 26,920 +20.01(+3.73%)
Mar 29, 2021 554.85 559.61 533.95 536.36 36,472 -16.40(-2.97%)
Mar 26, 2021 553.67 556.93 549.07 552.76 16,655 -3.48(-0.63%)
Mar 25, 2021 547.22 560.23 547.22 556.24 19,474 +3.62(+0.66%)
Mar 24, 2021 557.54 562.94 549.67 552.62 14,983 -5.49(-0.98%)
Mar 23, 2021 575.36 575.36 556.85 558.11 24,878 -12.28(-2.15%)
Mar 22, 2021 581.84 581.84 570.34 570.38 16,127 -10.56(-1.82%)
Mar 19, 2021 585.75 592.76 580.94 580.94 44,792 -4.27(-0.73%)
Mar 18, 2021 584.98 594.50 581.83 585.21 17,595 +1.60(+0.27%)
Mar 17, 2021 583.97 583.97 579.57 583.62 12,263 +3.05(+0.53%)
Mar 16, 2021 585.80 586.58 578.07 580.56 9,219 -3.27(-0.56%)
Mar 15, 2021 587.48 587.48 574.49 583.83 14,777 +2.19(+0.38%)
Mar 12, 2021 582.75 588.50 580.20 581.63 12,310 +0.06(+0.01%)
Mar 11, 2021 573.72 581.93 573.64 581.58 15,441 +8.37(+1.46%)
Mar 10, 2021 572.97 579.09 565.50 573.21 10,357 +6.84(+1.21%)
Mar 09, 2021 575.78 575.78 566.32 566.37 12,552 -5.89(-1.03%)
Mar 08, 2021 553.90 573.13 551.49 572.26 29,344 +19.95(+3.61%)
Mar 05, 2021 547.13 556.80 544.75 552.31 20,172 +4.39(+0.80%)
Mar 04, 2021 545.60 548.53 537.45 547.92 20,558 -1.28(-0.23%)
Mar 03, 2021 552.93 554.46 541.47 549.20 22,217 -4.50(-0.81%)
Mar 02, 2021 565.07 566.02 552.03 553.70 19,740 -11.11(-1.97%)
Mar 01, 2021 587.27 588.61 560.67 564.80 26,683 -16.00(-2.75%)
Feb 26, 2021 566.27 587.68 561.48 580.80 25,241 +13.89(+2.45%)
Feb 25, 2021 599.34 604.38 564.40 566.91 27,471 -32.08(-5.36%)
Feb 24, 2021 609.88 612.87 596.77 599.00 18,280 -0.34(-0.06%)
Feb 23, 2021 589.38 603.28 584.16 599.34 25,733 +5.77(+0.97%)
Feb 22, 2021 588.39 594.85 588.39 593.56 9,973 +5.61(+0.95%)
Feb 19, 2021 586.15 594.13 586.15 587.96 16,655 -0.59(-0.10%)
Feb 18, 2021 584.74 594.50 581.69 588.55 12,793 +4.98(+0.85%)
Feb 17, 2021 576.19 583.87 575.17 583.57 10,086 +5.63(+0.98%)
Feb 16, 2021 584.84 587.43 575.55 577.93 15,137 -8.10(-1.38%)
Feb 12, 2021 594.75 597.31 585.52 586.03 16,241 -3.63(-0.62%)
Feb 11, 2021 580.00 593.92 575.07 589.67 29,814 +13.32(+2.31%)
Feb 10, 2021 578.07 580.00 570.52 576.35 18,257 +0.18(+0.03%)
Feb 09, 2021 573.14 578.21 567.15 576.16 13,557 +1.88(+0.33%)
Feb 08, 2021 570.17 578.75 568.61 574.28 17,859 +7.62(+1.34%)
Feb 05, 2021 572.95 577.38 563.59 566.66 14,793 -6.10(-1.07%)
Feb 04, 2021 562.60 573.01 557.88 572.76 12,565 +9.92(+1.76%)
Feb 03, 2021 568.66 569.47 557.67 562.84 13,480 -4.80(-0.85%)
Feb 02, 2021 564.11 575.20 559.23 567.65 21,385 +8.42(+1.51%)
Feb 01, 2021 547.77 561.32 547.77 559.23 24,681 +11.46(+2.09%)
Jan 29, 2021 553.60 555.47 545.03 547.77 30,595 -4.67(-0.84%)
Jan 28, 2021 553.65 555.40 540.94 552.43 20,142 +3.03(+0.55%)
Jan 27, 2021 545.27 553.58 543.78 549.40 19,484 -2.97(-0.54%)
Jan 26, 2021 549.66 554.38 545.63 552.38 21,217 +4.18(+0.76%)
Jan 25, 2021 542.75 553.00 542.75 548.19 34,664 +8.95(+1.66%)
Jan 22, 2021 539.69 542.42 532.42 539.24 13,275 -0.13(-0.02%)
Jan 21, 2021 543.06 543.06 536.12 539.37 15,328 -0.96(-0.18%)
Jan 20, 2021 540.33 540.33 534.76 540.33 15,377 +5.48(+1.02%)
Jan 19, 2021 542.70 542.70 534.84 534.86 24,022 -1.96(-0.36%)
Jan 15, 2021 537.25 540.93 535.56 536.81 14,312 -2.58(-0.48%)
Jan 14, 2021 535.24 541.99 527.78 539.40 15,754 +11.30(+2.14%)
Jan 13, 2021 533.71 535.01 525.84 528.10 18,224 -3.41(-0.64%)
Jan 12, 2021 530.30 534.16 521.01 531.51 16,430 +2.51(+0.47%)
Jan 11, 2021 523.19 531.13 521.09 529.00 24,958 -0.98(-0.19%)
Jan 08, 2021 527.53 534.76 522.23 529.99 22,609 +9.98(+1.92%)
Jan 07, 2021 519.75 528.15 518.73 520.01 22,383 +1.19(+0.23%)
Jan 06, 2021 508.72 521.29 508.72 518.82 33,367 +9.14(+1.79%)
Jan 05, 2021 508.80 516.26 508.80 509.68 38,365 +2.60(+0.51%)
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.