Skip to main content

Graham Holdings Company (NY: GHC )

761.87 -3.07 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 426.09 427.51 411.17 411.17 32,082 -16.35(-3.82%)
Aug 28, 2020 414.05 428.12 410.91 427.52 30,183 +19.32(+4.73%)
Aug 27, 2020 405.23 411.95 405.16 408.20 17,788 +7.03(+1.75%)
Aug 26, 2020 399.56 402.22 397.25 401.17 24,117 -0.77(-0.19%)
Aug 25, 2020 407.37 407.37 396.50 401.93 17,530 -3.39(-0.84%)
Aug 24, 2020 397.63 406.59 393.42 405.33 22,651 +13.01(+3.32%)
Aug 21, 2020 384.31 395.56 384.31 392.32 30,808 +7.05(+1.83%)
Aug 20, 2020 385.27 391.04 384.54 385.26 28,249 -3.05(-0.78%)
Aug 19, 2020 390.93 390.93 387.13 388.31 21,738 +0.30(+0.08%)
Aug 18, 2020 391.89 393.10 386.55 388.01 29,321 -6.14(-1.56%)
Aug 17, 2020 397.18 397.18 391.78 394.15 25,757 -0.31(-0.08%)
Aug 14, 2020 390.73 400.77 390.73 394.46 19,463 +0.09(+0.02%)
Aug 13, 2020 397.00 398.19 392.01 394.37 25,586 -5.35(-1.34%)
Aug 12, 2020 410.12 414.45 399.73 399.73 29,748 -6.98(-1.72%)
Aug 11, 2020 410.68 420.46 406.71 406.71 28,976 +4.45(+1.11%)
Aug 10, 2020 397.17 409.68 397.17 402.26 25,604 +8.68(+2.20%)
Aug 07, 2020 392.36 394.59 389.90 393.58 19,463 +1.23(+0.31%)
Aug 06, 2020 388.51 396.44 388.51 392.36 22,607 +0.11(+0.03%)
Aug 05, 2020 388.64 392.25 385.76 392.25 26,247 +7.65(+1.99%)
Aug 04, 2020 383.89 388.04 383.54 384.60 36,194 -0.34(-0.09%)
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.