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 (%)
Dec 30, 2016 473.96 473.96 473.96 0 -11.34(-2.34%)
Dec 29, 2016 485.57 489.46 483.77 485.30 32,784 +1.20(+0.25%)
Dec 28, 2016 487.66 487.66 479.88 484.09 28,694 -1.44(-0.30%)
Dec 27, 2016 486.18 489.79 484.74 485.53 11,301 +0.19(+0.04%)
Dec 23, 2016 485.34 485.34 485.34 0 -6.99(-1.42%)
Dec 22, 2016 493.35 493.35 489.23 492.33 9,710 -2.27(-0.46%)
Dec 21, 2016 499.65 499.65 488.49 494.60 16,426 -6.94(-1.38%)
Dec 20, 2016 505.85 507.15 498.35 501.55 15,838 -0.19(-0.04%)
Dec 19, 2016 493.35 501.73 493.35 501.73 20,277 +9.12(+1.85%)
Dec 16, 2016 488.31 497.24 488.31 492.61 54,367 +3.80(+0.78%)
Dec 15, 2016 486.13 490.02 486.04 488.81 12,689 +2.87(+0.59%)
Dec 14, 2016 485.67 488.40 483.26 485.94 22,912 +0.97(+0.20%)
Dec 13, 2016 479.74 487.38 479.74 484.97 20,259 +6.43(+1.34%)
Dec 12, 2016 480.90 485.30 475.58 478.54 16,453 -0.42(-0.09%)
Dec 09, 2016 470.35 483.63 469.37 478.95 23,958 +10.00(+2.13%)
Dec 08, 2016 458.77 473.91 456.37 468.96 35,393 +12.03(+2.63%)
Dec 07, 2016 458.22 462.75 453.63 456.92 33,526 -1.67(-0.36%)
Dec 06, 2016 461.97 467.48 456.30 458.59 34,501 -3.01(-0.65%)
Dec 05, 2016 457.99 466.64 456.23 461.60 66,244 +6.29(+1.38%)
Dec 02, 2016 457.29 459.88 451.46 455.30 18,423 -1.62(-0.35%)
Dec 01, 2016 455.63 456.92 452.94 456.92 16,777 +3.52(+0.78%)
Nov 30, 2016 451.60 455.35 448.54 453.40 31,533 +1.90(+0.42%)
Nov 29, 2016 446.37 453.40 446.18 451.51 12,125 +5.32(+1.19%)
Nov 28, 2016 447.89 447.89 442.43 446.18 22,326 -3.56(-0.79%)
Nov 25, 2016 448.68 449.79 444.38 449.75 2,958 +2.69(+0.60%)
Nov 23, 2016 447.06 447.06 447.06 0 -3.47(-0.77%)
Nov 22, 2016 448.59 455.67 444.35 450.53 41,136 +3.75(+0.84%)
Nov 21, 2016 442.90 452.48 442.90 446.78 30,845 +3.15(+0.71%)
Nov 18, 2016 441.79 445.02 437.48 443.64 28,046 +1.62(+0.37%)
Nov 17, 2016 441.60 445.12 437.71 442.02 30,363 +2.27(+0.52%)
Nov 16, 2016 442.06 443.91 434.19 439.75 32,045 -2.08(-0.47%)
Nov 15, 2016 440.91 445.35 439.80 441.83 9,785 +2.45(+0.56%)
Nov 14, 2016 442.25 447.34 437.34 439.38 27,699 -1.85(-0.42%)
Nov 11, 2016 432.57 442.43 432.53 441.23 23,248 +7.41(+1.71%)
Nov 10, 2016 431.74 442.20 431.14 433.82 39,829 +1.71(+0.40%)
Nov 09, 2016 413.78 433.96 411.98 432.11 35,350 +13.70(+3.27%)
Nov 08, 2016 412.11 421.65 407.86 418.41 61,320 +5.65(+1.37%)
Nov 07, 2016 413.27 414.94 410.12 412.76 50,032 +2.59(+0.63%)
Nov 04, 2016 414.34 415.96 409.17 410.17 33,639 -3.01(-0.73%)
Nov 03, 2016 420.91 420.91 410.26 413.18 26,637 -8.93(-2.12%)
Nov 02, 2016 436.05 436.88 422.11 422.11 46,892 -14.30(-3.28%)
Nov 01, 2016 441.69 446.65 436.42 436.42 32,371 -3.33(-0.76%)
Oct 31, 2016 439.75 444.03 435.49 439.75 31,728 +1.67(+0.38%)
Oct 28, 2016 439.75 439.91 436.05 438.08 16,682 -1.62(-0.37%)
Oct 27, 2016 441.32 443.87 435.40 439.70 20,361 +0.97(+0.22%)
Oct 26, 2016 433.08 440.74 433.08 438.73 27,890 +4.07(+0.94%)
Oct 25, 2016 434.38 435.77 432.90 434.66 26,225 +0.32(+0.07%)
Oct 24, 2016 434.98 437.48 431.69 434.33 33,587 +0.20(+0.04%)
Oct 21, 2016 428.15 434.54 425.40 434.14 21,941 +4.54(+1.06%)
Oct 20, 2016 427.41 430.21 426.35 429.59 23,934 +1.26(+0.29%)
Oct 19, 2016 426.80 431.81 424.01 428.33 21,516 +1.07(+0.25%)
Oct 18, 2016 430.67 431.88 422.82 427.26 38,118 -1.18(-0.27%)
Oct 17, 2016 426.50 430.34 426.50 428.44 21,260 -0.19(-0.05%)
Oct 14, 2016 432.04 432.04 425.00 428.63 28,740 -0.35(-0.08%)
Oct 13, 2016 435.44 435.44 428.98 428.98 31,076 -8.92(-2.04%)
Oct 12, 2016 438.61 440.45 435.93 437.90 38,664 -1.12(-0.25%)
Oct 11, 2016 443.55 443.93 437.68 439.02 47,116 -6.20(-1.39%)
Oct 10, 2016 437.32 446.62 436.75 445.21 82,972 +7.89(+1.81%)
Oct 07, 2016 439.73 442.48 436.50 437.32 34,815 -4.33(-0.98%)
Oct 06, 2016 441.12 449.59 436.33 441.65 42,550 +1.44(+0.33%)
Oct 05, 2016 441.62 445.66 439.95 440.21 48,087 -0.67(-0.15%)
Oct 04, 2016 443.09 444.14 438.82 440.87 39,561 -1.91(-0.43%)
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.