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

Graham Holdings Company (NY: GHC )

767.11 +4.04 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 326.98 332.67 310.35 325.12 57,389 -3.64(-1.11%)
Mar 30, 2020 336.21 336.39 321.92 328.76 34,728 -5.55(-1.66%)
Mar 27, 2020 317.52 336.58 315.43 334.30 41,975 +8.66(+2.66%)
Mar 26, 2020 326.26 335.77 323.88 325.64 62,027 +2.61(+0.81%)
Mar 25, 2020 298.77 334.52 295.43 323.03 54,573 +29.03(+9.87%)
Mar 24, 2020 284.19 296.83 284.19 294.00 28,645 +26.22(+9.79%)
Mar 23, 2020 304.24 304.24 267.69 267.79 41,098 -34.41(-11.39%)
Mar 20, 2020 310.21 318.34 296.63 302.20 38,512 -5.73(-1.86%)
Mar 19, 2020 261.07 311.69 261.07 307.93 48,726 +43.37(+16.39%)
Mar 18, 2020 305.38 305.38 255.28 264.56 47,596 -61.08(-18.76%)
Mar 17, 2020 361.21 361.21 315.32 325.64 91,104 -24.95(-7.12%)
Mar 16, 2020 370.31 382.50 350.58 350.59 36,142 -59.48(-14.51%)
Mar 13, 2020 400.56 411.17 372.38 410.07 64,116 +25.10(+6.52%)
Mar 12, 2020 402.39 411.39 384.04 384.97 57,117 -42.76(-10.00%)
Mar 11, 2020 446.20 446.45 422.15 427.73 51,666 -28.63(-6.27%)
Mar 10, 2020 441.81 457.07 432.40 456.36 50,362 +22.64(+5.22%)
Mar 09, 2020 439.69 443.11 426.96 433.71 40,766 -28.49(-6.16%)
Mar 06, 2020 451.17 465.28 450.72 462.21 57,505 -1.48(-0.32%)
Mar 05, 2020 466.78 466.78 455.37 463.68 34,976 -7.86(-1.67%)
Mar 04, 2020 470.37 475.14 460.88 471.55 77,502 +4.86(+1.04%)
Mar 03, 2020 478.59 484.05 455.19 466.69 46,622 -10.81(-2.26%)
Mar 02, 2020 482.42 490.26 469.93 477.49 48,809 -1.73(-0.36%)
Feb 28, 2020 458.66 484.52 458.66 479.22 65,166 +10.05(+2.14%)
Feb 27, 2020 447.83 480.64 441.21 469.16 76,488 +16.57(+3.66%)
Feb 26, 2020 472.63 481.20 452.59 452.59 23,629 -16.26(-3.47%)
Feb 25, 2020 477.64 480.17 468.85 468.85 37,271 -7.05(-1.48%)
Feb 24, 2020 489.61 489.61 475.07 475.90 45,114 -21.16(-4.26%)
Feb 21, 2020 508.04 508.04 494.40 497.06 45,438 -8.86(-1.75%)
Feb 20, 2020 518.53 518.53 505.33 505.92 15,168 -6.69(-1.31%)
Feb 19, 2020 513.59 516.02 512.61 512.61 23,276 +0.96(+0.19%)
Feb 18, 2020 510.39 515.31 510.39 511.65 34,715 -0.87(-0.17%)
Feb 14, 2020 519.40 521.14 511.45 512.51 20,567 -8.11(-1.56%)
Feb 13, 2020 519.87 528.65 519.87 520.62 27,915 -2.47(-0.47%)
Feb 12, 2020 523.30 527.74 520.31 523.09 18,112 +1.64(+0.31%)
Feb 11, 2020 523.56 524.83 516.63 521.45 29,225 -2.21(-0.42%)
Feb 10, 2020 523.41 525.00 521.76 523.66 45,914 +0.51(+0.10%)
Feb 07, 2020 524.03 525.40 520.21 523.15 36,938 -1.87(-0.36%)
Feb 06, 2020 524.19 527.02 518.37 525.02 47,493 +1.91(+0.36%)
Feb 05, 2020 514.50 524.65 512.70 523.11 41,007 +9.37(+1.82%)
Feb 04, 2020 529.81 530.92 512.52 513.74 36,638 -10.29(-1.96%)
Feb 03, 2020 524.76 532.20 520.81 524.03 37,434 +2.06(+0.40%)
Jan 31, 2020 531.57 531.57 519.65 521.97 44,087 -10.25(-1.92%)
Jan 30, 2020 538.62 538.87 530.91 532.22 139,042 -8.85(-1.64%)
Jan 29, 2020 552.62 555.25 541.05 541.07 20,885 -14.25(-2.57%)
Jan 28, 2020 555.14 558.26 551.23 555.31 19,361 +1.46(+0.26%)
Jan 27, 2020 559.01 559.15 552.62 553.85 22,004 -13.34(-2.35%)
Jan 24, 2020 579.63 579.63 563.58 567.19 18,623 -11.29(-1.95%)
Jan 23, 2020 583.73 585.90 576.59 578.48 30,573 -5.56(-0.95%)
Jan 22, 2020 586.93 590.19 582.71 584.04 24,256 -1.45(-0.25%)
Jan 21, 2020 592.07 592.07 584.38 585.49 19,505 -6.74(-1.14%)
Jan 17, 2020 594.84 594.84 590.64 592.23 25,778 -0.87(-0.15%)
Jan 16, 2020 588.10 593.10 588.10 593.10 25,814 +6.05(+1.03%)
Jan 15, 2020 588.65 594.66 584.86 587.05 27,596 -1.25(-0.21%)
Jan 14, 2020 592.34 592.34 586.94 588.29 22,265 -5.08(-0.86%)
Jan 13, 2020 586.30 594.35 586.30 593.38 14,692 +7.57(+1.29%)
Jan 10, 2020 596.27 596.27 581.85 585.80 28,409 -8.33(-1.40%)
Jan 09, 2020 604.16 604.16 593.50 594.13 27,405 -8.60(-1.43%)
Jan 08, 2020 602.12 608.24 601.00 602.73 14,148 +0.51(+0.09%)
Jan 07, 2020 606.63 606.63 601.03 602.21 18,340 -4.48(-0.74%)
Jan 06, 2020 604.23 607.31 602.44 606.69 23,720 -0.87(-0.14%)
Jan 03, 2020 603.03 612.74 601.38 607.56 24,516 +0.16(+0.03%)
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.