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

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 572.69 583.92 572.19 582.26 15,437 -3.19(-0.55%)
Jul 28, 2022 569.37 586.23 569.37 585.45 10,962 +6.57(+1.14%)
Jul 27, 2022 565.75 579.66 565.70 578.88 12,523 +10.50(+1.85%)
Jul 26, 2022 569.45 571.59 565.13 568.38 10,313 +2.94(+0.52%)
Jul 25, 2022 564.42 570.92 563.22 565.44 11,015 -0.10(-0.02%)
Jul 22, 2022 568.06 568.06 559.44 565.54 13,178 -3.19(-0.56%)
Jul 21, 2022 568.00 570.01 566.47 568.73 7,997 -3.85(-0.67%)
Jul 20, 2022 571.98 573.47 565.55 572.58 13,731 +2.13(+0.37%)
Jul 19, 2022 561.85 574.43 560.88 570.44 10,866 +15.43(+2.78%)
Jul 18, 2022 555.34 561.99 551.52 555.02 11,723 -2.16(-0.39%)
Jul 15, 2022 557.61 561.49 550.78 557.18 17,425 +7.35(+1.34%)
Jul 14, 2022 541.96 550.10 541.96 549.84 8,277 +0.93(+0.17%)
Jul 13, 2022 543.19 551.41 543.19 548.91 9,980 -0.05(-0.01%)
Jul 12, 2022 551.28 558.07 548.96 548.96 10,968 +3.36(+0.62%)
Jul 11, 2022 546.96 552.46 540.29 545.60 9,795 -5.44(-0.99%)
Jul 08, 2022 550.60 558.41 550.45 551.04 10,452 -3.99(-0.72%)
Jul 07, 2022 552.10 555.02 551.25 555.02 9,478 +7.84(+1.43%)
Jul 06, 2022 559.61 559.61 546.79 547.18 12,549 -9.19(-1.65%)
Jul 05, 2022 560.24 560.24 542.21 556.37 14,972 -11.13(-1.96%)
Jul 01, 2022 553.13 568.68 552.82 567.51 12,068 +13.87(+2.51%)
Jun 30, 2022 547.83 557.65 547.83 553.64 12,352 +5.52(+1.01%)
Jun 29, 2022 542.17 549.42 542.17 548.12 10,222 +2.73(+0.50%)
Jun 28, 2022 561.58 566.49 545.05 545.39 16,191 -11.78(-2.11%)
Jun 27, 2022 554.03 561.27 549.89 557.17 15,577 +6.61(+1.20%)
Jun 24, 2022 543.23 553.93 543.23 550.56 30,038 +12.10(+2.25%)
Jun 23, 2022 531.61 538.46 526.45 538.46 13,535 +5.52(+1.04%)
Jun 22, 2022 532.07 537.82 531.00 532.94 18,405 +1.50(+0.28%)
Jun 21, 2022 527.77 533.19 523.36 531.44 17,915 +6.39(+1.22%)
Jun 17, 2022 536.46 536.46 521.34 525.05 57,622 -5.59(-1.05%)
Jun 16, 2022 545.41 546.96 525.37 530.64 47,909 -20.63(-3.74%)
Jun 15, 2022 560.22 560.82 549.56 551.26 24,091 -5.52(-0.99%)
Jun 14, 2022 556.72 556.78 548.55 556.78 20,564 +1.40(+0.25%)
Jun 13, 2022 565.99 565.99 553.62 555.39 23,122 -16.00(-2.80%)
Jun 10, 2022 572.66 582.17 571.38 571.38 13,006 -8.17(-1.41%)
Jun 09, 2022 578.00 581.61 578.00 579.56 10,720 -7.67(-1.31%)
Jun 08, 2022 594.62 594.62 584.58 587.23 11,452 -4.71(-0.80%)
Jun 07, 2022 592.12 595.79 591.93 591.93 12,425 +0.60(+0.10%)
Jun 06, 2022 588.95 592.75 587.47 591.34 10,375 -2.50(-0.42%)
Jun 03, 2022 592.71 595.28 590.11 593.84 12,294 -6.99(-1.16%)
Jun 02, 2022 599.56 605.08 597.85 600.83 16,149 +4.92(+0.83%)
Jun 01, 2022 589.57 601.34 589.57 595.91 14,089 -2.83(-0.47%)
May 31, 2022 593.13 602.42 591.29 598.74 21,176 +1.45(+0.24%)
May 27, 2022 591.18 598.71 591.18 597.30 13,991 +14.36(+2.46%)
May 26, 2022 582.14 589.47 582.14 582.94 16,076 +6.50(+1.13%)
May 25, 2022 571.60 583.62 571.60 576.44 23,534 -0.25(-0.04%)
May 24, 2022 572.96 583.36 563.08 576.69 36,100 -1.78(-0.31%)
May 23, 2022 591.78 593.34 577.52 578.47 19,566 -7.90(-1.35%)
May 20, 2022 594.86 596.00 579.19 586.37 66,228 -4.75(-0.80%)
May 19, 2022 593.12 598.68 583.10 591.11 20,826 -2.68(-0.45%)
May 18, 2022 595.79 598.44 586.71 593.79 17,483 -9.30(-1.54%)
May 17, 2022 587.20 605.56 587.20 603.09 19,119 +19.86(+3.40%)
May 16, 2022 591.10 591.42 580.46 583.23 19,846 -12.06(-2.03%)
May 13, 2022 591.42 599.24 591.42 595.29 18,900 +10.49(+1.79%)
May 12, 2022 583.75 585.27 573.18 584.80 20,426 +0.28(+0.05%)
May 11, 2022 595.79 598.27 580.35 584.52 16,002 -8.65(-1.46%)
May 10, 2022 591.69 596.79 582.12 593.17 25,000 +8.04(+1.37%)
May 09, 2022 570.93 585.14 570.93 585.14 17,788 +8.08(+1.40%)
May 06, 2022 584.67 585.63 572.06 577.06 16,210 -13.85(-2.34%)
May 05, 2022 591.13 592.37 583.90 590.91 21,292 -2.69(-0.45%)
May 04, 2022 573.25 593.59 567.17 593.59 23,653 +23.20(+4.07%)
May 03, 2022 574.98 580.33 570.12 570.40 29,317 -7.39(-1.28%)
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.