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

Graham Holdings Company (NY: GHC )

717.82 +11.39 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 623.32 634.93 623.32 629.17 24,691 +6.45(+1.04%)
Sep 27, 2019 638.95 638.95 622.73 622.73 14,551 -14.70(-2.31%)
Sep 26, 2019 643.87 643.87 635.39 637.42 16,678 -2.80(-0.44%)
Sep 25, 2019 646.48 648.65 637.71 640.22 16,806 -5.53(-0.86%)
Sep 24, 2019 648.29 652.76 645.75 645.75 23,082 +1.18(+0.18%)
Sep 23, 2019 639.83 646.95 639.83 644.58 33,497 +1.52(+0.24%)
Sep 20, 2019 643.86 647.15 639.65 643.06 44,709 -1.05(-0.16%)
Sep 19, 2019 659.86 659.86 639.49 644.11 31,582 -14.18(-2.15%)
Sep 18, 2019 655.11 660.61 649.98 658.29 24,067 +2.67(+0.41%)
Sep 17, 2019 649.88 658.85 649.88 655.61 20,263 +4.89(+0.75%)
Sep 16, 2019 663.55 664.07 648.25 650.72 22,702 -13.91(-2.09%)
Sep 13, 2019 662.03 667.53 656.42 664.63 16,133 +3.48(+0.53%)
Sep 12, 2019 667.64 667.64 659.49 661.15 18,672 -6.23(-0.93%)
Sep 11, 2019 660.88 667.38 658.38 667.38 18,483 +6.33(+0.96%)
Sep 10, 2019 676.48 676.48 657.46 661.06 35,579 -15.91(-2.35%)
Sep 09, 2019 672.75 681.92 668.09 676.97 26,898 +7.06(+1.05%)
Sep 06, 2019 669.92 674.39 662.03 669.91 31,107 -2.46(-0.37%)
Sep 05, 2019 673.94 675.98 669.53 672.37 18,492 +3.77(+0.56%)
Sep 04, 2019 669.72 671.72 664.36 668.60 34,824 +3.67(+0.55%)
Sep 03, 2019 665.38 666.21 657.60 664.93 35,166 -2.76(-0.41%)
Aug 30, 2019 653.87 668.00 650.74 667.69 27,943 +16.20(+2.49%)
Aug 29, 2019 651.05 656.22 647.67 651.49 32,110 +0.96(+0.15%)
Aug 28, 2019 649.90 650.53 639.10 650.53 40,862 -0.47(-0.07%)
Aug 27, 2019 664.77 666.54 650.34 651.00 24,104 -9.59(-1.45%)
Aug 26, 2019 669.36 672.13 659.60 660.58 27,973 -4.59(-0.69%)
Aug 23, 2019 681.43 689.17 665.17 665.17 20,878 -18.54(-2.71%)
Aug 22, 2019 680.56 688.43 676.31 683.71 18,802 +4.33(+0.64%)
Aug 21, 2019 679.91 683.28 676.99 679.38 14,876 +3.24(+0.48%)
Aug 20, 2019 677.92 682.32 676.14 676.14 17,005 -2.71(-0.40%)
Aug 19, 2019 684.39 686.45 678.85 678.85 17,356 +0.67(+0.10%)
Aug 16, 2019 669.66 679.10 666.49 678.17 35,430 +12.31(+1.85%)
Aug 15, 2019 670.08 675.32 663.42 665.87 22,700 -2.33(-0.35%)
Aug 14, 2019 670.11 686.60 664.24 668.20 41,560 -8.17(-1.21%)
Aug 13, 2019 668.71 677.76 668.71 676.36 29,617 +7.55(+1.13%)
Aug 12, 2019 677.49 677.49 666.21 668.82 26,144 -12.57(-1.85%)
Aug 09, 2019 672.43 684.90 666.17 681.39 15,289 +9.32(+1.39%)
Aug 08, 2019 664.96 674.88 664.96 672.07 22,237 +7.11(+1.07%)
Aug 07, 2019 656.01 665.68 656.01 664.96 22,996 +4.36(+0.66%)
Aug 06, 2019 656.25 662.89 655.54 660.59 25,046 +6.24(+0.95%)
Aug 05, 2019 662.53 662.53 648.09 654.35 35,237 -16.60(-2.47%)
Aug 02, 2019 679.84 679.84 669.12 670.95 23,303 -10.41(-1.53%)
Aug 01, 2019 703.88 713.12 678.33 681.36 30,773 -23.00(-3.26%)
Jul 31, 2019 705.96 717.19 704.36 704.36 34,809 -2.14(-0.30%)
Jul 30, 2019 694.88 706.50 694.88 706.50 15,149 +8.41(+1.21%)
Jul 29, 2019 698.95 701.33 693.31 698.09 16,842 -1.20(-0.17%)
Jul 26, 2019 697.98 708.22 697.98 699.29 21,511 +3.34(+0.48%)
Jul 25, 2019 696.16 699.87 695.94 695.96 11,075 -1.41(-0.20%)
Jul 24, 2019 697.37 702.77 695.79 697.37 13,700 -2.02(-0.29%)
Jul 23, 2019 690.49 700.63 687.64 699.39 22,686 +11.45(+1.66%)
Jul 22, 2019 691.10 691.81 685.08 687.94 13,234 -3.18(-0.46%)
Jul 19, 2019 697.98 699.40 690.02 691.12 24,252 -4.67(-0.67%)
Jul 18, 2019 696.46 700.80 690.45 695.79 18,101 -0.63(-0.09%)
Jul 17, 2019 701.77 702.88 696.41 696.41 22,242 -3.72(-0.53%)
Jul 16, 2019 697.11 700.13 695.16 700.13 15,576 +2.65(+0.38%)
Jul 15, 2019 699.83 702.82 694.01 697.48 18,502 -2.29(-0.33%)
Jul 12, 2019 694.77 705.13 693.45 699.77 44,899 +5.78(+0.83%)
Jul 11, 2019 687.99 697.69 687.99 693.99 50,971 +7.43(+1.08%)
Jul 10, 2019 685.72 690.80 685.33 686.56 32,433 +3.14(+0.46%)
Jul 09, 2019 680.69 685.31 678.68 683.41 37,109 +1.30(+0.19%)
Jul 08, 2019 681.77 684.36 678.26 682.12 40,571 -1.19(-0.17%)
Jul 05, 2019 680.48 683.31 676.03 683.31 22,291 +1.00(+0.15%)
Jul 03, 2019 675.06 685.31 672.05 682.31 19,755 +8.63(+1.28%)
Jul 02, 2019 664.48 675.28 664.48 673.67 33,671 +9.13(+1.37%)
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.