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

Graham Holdings Company (NY: GHC )

704.35 +6.17 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 594.86 601.29 592.59 599.06 15,153 +1.78(+0.30%)
Aug 30, 2021 605.78 605.78 597.28 597.28 12,112 -4.74(-0.79%)
Aug 27, 2021 589.43 606.53 589.43 602.02 22,654 +13.12(+2.23%)
Aug 26, 2021 593.32 593.32 588.90 588.90 14,193 -1.39(-0.24%)
Aug 25, 2021 595.21 595.93 588.71 590.29 22,754 -1.91(-0.32%)
Aug 24, 2021 592.44 602.11 592.20 592.20 14,866 +3.19(+0.54%)
Aug 23, 2021 586.59 595.22 586.59 589.01 13,504 +3.79(+0.65%)
Aug 20, 2021 577.58 588.10 577.58 585.23 54,383 +7.64(+1.32%)
Aug 19, 2021 576.39 579.80 574.96 577.58 23,098 +0.53(+0.09%)
Aug 18, 2021 596.67 601.08 576.83 577.05 16,118 -19.84(-3.32%)
Aug 17, 2021 600.01 606.36 594.63 596.89 16,743 -6.24(-1.03%)
Aug 16, 2021 603.12 606.88 599.40 603.12 17,797 -1.94(-0.32%)
Aug 13, 2021 606.99 610.68 602.15 605.07 12,174 +2.36(+0.39%)
Aug 12, 2021 611.55 611.55 600.71 602.71 16,159 -9.51(-1.55%)
Aug 11, 2021 610.64 615.26 608.43 612.22 13,394 -0.19(-0.03%)
Aug 10, 2021 607.99 614.15 605.40 612.41 15,371 +1.12(+0.18%)
Aug 09, 2021 624.94 624.94 611.29 611.29 15,116 -10.68(-1.72%)
Aug 06, 2021 632.03 633.87 621.44 621.98 19,112 -8.32(-1.32%)
Aug 05, 2021 623.41 638.88 623.41 630.30 24,567 +4.66(+0.75%)
Aug 04, 2021 633.75 636.28 625.93 625.64 17,100 -14.89(-2.32%)
Aug 03, 2021 646.64 646.64 631.53 640.53 16,616 -6.45(-1.00%)
Aug 02, 2021 645.66 646.98 638.54 646.98 21,848 +1.45(+0.22%)
Jul 30, 2021 644.89 646.85 640.30 645.53 18,533 +1.21(+0.19%)
Jul 29, 2021 636.00 648.41 636.00 644.31 14,020 +7.55(+1.19%)
Jul 28, 2021 629.29 638.77 625.61 636.77 14,604 +10.13(+1.62%)
Jul 27, 2021 627.96 627.96 619.05 626.64 16,213 -2.59(-0.41%)
Jul 26, 2021 633.67 638.91 622.92 629.23 18,314 -5.71(-0.90%)
Jul 23, 2021 635.65 637.90 627.69 634.94 16,546 -2.55(-0.40%)
Jul 22, 2021 638.85 640.89 634.31 637.50 18,817 -4.96(-0.77%)
Jul 21, 2021 635.82 648.83 632.92 642.46 25,439 +6.31(+0.99%)
Jul 20, 2021 623.62 637.04 623.62 636.15 18,364 +18.45(+2.99%)
Jul 19, 2021 624.23 624.23 615.07 617.69 22,030 -14.08(-2.23%)
Jul 16, 2021 635.06 639.41 630.32 631.78 22,034 +2.39(+0.38%)
Jul 15, 2021 631.44 631.80 625.72 629.39 28,931 -5.78(-0.91%)
Jul 14, 2021 644.36 645.11 633.26 635.16 18,056 -6.30(-0.98%)
Jul 13, 2021 644.42 646.52 638.85 641.46 26,841 -4.52(-0.70%)
Jul 12, 2021 647.56 647.70 642.96 645.99 31,130 -3.13(-0.48%)
Jul 09, 2021 636.30 653.19 631.89 649.12 29,177 +17.68(+2.80%)
Jul 08, 2021 628.27 640.00 617.27 631.43 32,515 -5.03(-0.79%)
Jul 07, 2021 634.14 642.38 634.14 636.46 24,385 +1.31(+0.21%)
Jul 06, 2021 614.44 635.16 606.14 635.16 105,657 +15.81(+2.55%)
Jul 02, 2021 617.25 622.96 608.00 619.34 27,230 +1.13(+0.18%)
Jul 01, 2021 614.24 621.46 611.74 618.21 43,346 +3.97(+0.65%)
Jun 30, 2021 607.63 616.01 606.39 614.24 30,222 +6.26(+1.03%)
Jun 29, 2021 611.96 615.72 607.32 607.98 42,778 -0.04(-0.01%)
Jun 28, 2021 612.19 612.20 604.82 608.01 33,436 -2.16(-0.35%)
Jun 25, 2021 617.44 619.80 606.82 610.17 474,811 -4.50(-0.73%)
Jun 24, 2021 614.85 616.66 605.22 614.67 39,059 +3.90(+0.64%)
Jun 23, 2021 611.68 611.77 605.22 610.78 27,469 -3.97(-0.65%)
Jun 22, 2021 621.65 621.65 607.56 614.75 23,146 -7.77(-1.25%)
Jun 21, 2021 619.45 627.99 616.25 622.52 24,138 +1.33(+0.21%)
Jun 18, 2021 616.87 621.19 608.75 621.19 53,168 +1.27(+0.20%)
Jun 17, 2021 622.41 623.80 615.47 619.92 15,963 -2.61(-0.42%)
Jun 16, 2021 619.47 624.84 614.17 622.53 24,415 +1.82(+0.29%)
Jun 15, 2021 624.50 624.51 616.27 620.71 19,300 -10.42(-1.65%)
Jun 14, 2021 634.08 636.88 626.41 631.12 16,889 -5.23(-0.82%)
Jun 11, 2021 631.20 637.38 627.45 636.36 16,782 +2.07(+0.33%)
Jun 10, 2021 640.26 640.74 627.97 634.28 14,444 -5.98(-0.93%)
Jun 09, 2021 647.36 647.36 634.78 640.26 15,521 -3.43(-0.53%)
Jun 08, 2021 649.87 649.87 641.26 643.69 16,852 -7.64(-1.17%)
Jun 07, 2021 649.89 652.99 639.43 651.33 17,072 +4.54(+0.70%)
Jun 04, 2021 627.33 649.00 627.33 646.78 26,952 +19.81(+3.16%)
Jun 03, 2021 631.92 631.92 617.88 626.98 22,201 -7.74(-1.22%)
Jun 02, 2021 657.21 657.21 630.80 634.72 19,279 -19.74(-3.02%)
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.