Skip to main content

Graham Holdings Company (NY: GHC )

755.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 609.11 617.51 607.87 615.73 30,149 +6.27(+1.03%)
Jun 29, 2021 613.45 617.22 608.80 609.46 42,673 -0.04(-0.01%)
Jun 28, 2021 613.68 613.69 606.29 609.50 33,354 -2.17(-0.35%)
Jun 25, 2021 618.95 621.31 608.30 611.66 473,656 -4.51(-0.73%)
Jun 24, 2021 616.35 618.16 606.70 616.17 38,964 +3.91(+0.64%)
Jun 23, 2021 613.17 613.26 606.70 612.27 27,402 -3.98(-0.65%)
Jun 22, 2021 623.16 623.16 609.04 616.25 23,089 -7.79(-1.25%)
Jun 21, 2021 620.96 629.52 617.75 624.04 24,080 +1.33(+0.21%)
Jun 18, 2021 618.38 622.71 610.24 622.71 53,039 +1.27(+0.20%)
Jun 17, 2021 623.93 625.32 616.97 621.43 15,924 -2.61(-0.42%)
Jun 16, 2021 620.98 626.37 615.67 624.05 24,356 +1.83(+0.29%)
Jun 15, 2021 626.02 626.03 617.77 622.22 19,253 -10.44(-1.65%)
Jun 14, 2021 635.63 638.43 627.94 632.66 16,848 -5.25(-0.82%)
Jun 11, 2021 632.74 638.94 628.98 637.91 16,741 +2.08(+0.33%)
Jun 10, 2021 641.82 642.30 629.50 635.83 14,408 -5.99(-0.93%)
Jun 09, 2021 648.93 648.93 636.33 641.82 15,483 -3.44(-0.53%)
Jun 08, 2021 651.45 651.45 642.82 645.26 16,811 -7.65(-1.17%)
Jun 07, 2021 651.48 654.58 640.99 652.92 17,031 +4.56(+0.70%)
Jun 04, 2021 628.86 650.58 628.86 648.36 26,886 +19.85(+3.16%)
Jun 03, 2021 633.46 633.46 619.39 628.51 22,147 -7.76(-1.22%)
Jun 02, 2021 658.81 658.81 632.34 636.27 19,232 -19.79(-3.02%)
Jun 01, 2021 645.20 656.47 640.99 656.05 20,362 +12.50(+1.94%)
May 28, 2021 654.18 654.18 642.50 643.55 13,469 -4.12(-0.64%)
May 27, 2021 645.55 650.23 642.85 647.67 24,872 +4.52(+0.70%)
May 26, 2021 635.60 649.09 631.47 643.15 15,591 +9.94(+1.57%)
May 25, 2021 648.49 648.49 626.62 633.22 22,147 -16.75(-2.58%)
May 24, 2021 663.29 665.37 645.71 649.96 17,567 -7.68(-1.17%)
May 21, 2021 650.80 662.04 650.80 657.65 14,545 +11.03(+1.71%)
May 20, 2021 635.23 649.62 635.23 646.62 14,549 +7.70(+1.21%)
May 19, 2021 635.96 641.09 633.29 638.92 13,518 -4.86(-0.75%)
May 18, 2021 640.98 654.64 639.60 643.78 11,421 +3.08(+0.48%)
May 17, 2021 627.97 644.59 627.20 640.70 10,553 +8.53(+1.35%)
May 14, 2021 650.70 650.70 626.32 632.17 16,194 -13.97(-2.16%)
May 13, 2021 628.94 647.97 628.94 646.14 20,302 +18.99(+3.03%)
May 12, 2021 648.75 648.75 625.34 627.15 13,282 -22.01(-3.39%)
May 11, 2021 641.09 649.16 636.37 649.16 16,764 +0.25(+0.04%)
May 10, 2021 640.02 648.88 639.82 648.90 16,220 +9.20(+1.44%)
May 07, 2021 632.93 641.14 632.75 639.71 16,527 +7.00(+1.11%)
May 06, 2021 604.75 637.73 598.84 632.70 17,098 +26.23(+4.32%)
May 05, 2021 609.08 617.46 598.43 606.48 25,601 -11.14(-1.80%)
May 04, 2021 627.80 628.61 612.28 617.62 25,318 -4.47(-0.72%)
May 03, 2021 623.51 628.97 617.75 622.09 16,097 +4.69(+0.76%)
Apr 30, 2021 621.93 627.88 617.39 617.39 23,884 -8.74(-1.40%)
Apr 29, 2021 623.93 628.93 617.53 626.14 19,709 +8.83(+1.43%)
Apr 28, 2021 632.26 632.26 614.11 617.31 15,892 -5.70(-0.92%)
Apr 27, 2021 624.29 631.24 623.01 623.01 15,079 -2.23(-0.36%)
Apr 26, 2021 632.58 639.14 625.24 625.24 10,791 -0.62(-0.10%)
Apr 23, 2021 623.18 634.38 623.18 625.87 17,604 +3.35(+0.54%)
Apr 22, 2021 627.96 627.96 615.83 622.51 15,325 -5.65(-0.90%)
Apr 21, 2021 619.07 631.20 619.07 628.17 17,448 +8.06(+1.30%)
Apr 20, 2021 620.65 624.30 613.77 620.10 18,651 -5.48(-0.88%)
Apr 19, 2021 637.20 637.20 624.57 625.58 17,399 -12.45(-1.95%)
Apr 16, 2021 631.02 640.89 627.12 638.03 22,854 +2.68(+0.42%)
Apr 15, 2021 621.43 635.36 616.99 635.36 31,442 +21.45(+3.49%)
Apr 14, 2021 608.12 620.74 608.12 613.91 14,543 +4.62(+0.76%)
Apr 13, 2021 605.64 614.90 604.08 609.28 15,860 +4.14(+0.68%)
Apr 12, 2021 601.76 605.64 598.12 605.15 18,024 +5.14(+0.86%)
Apr 09, 2021 593.07 600.01 587.83 600.01 16,614 +6.62(+1.12%)
Apr 08, 2021 587.42 599.39 587.42 593.39 26,136 +2.16(+0.37%)
Apr 07, 2021 581.89 594.82 581.89 591.23 28,165 +8.48(+1.45%)
Apr 06, 2021 579.83 587.03 577.95 582.75 35,529 +9.30(+1.62%)
Apr 05, 2021 557.19 583.85 557.19 573.45 23,373 +17.03(+3.06%)
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.