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

Graham Holdings Company (NY: GHC )

701.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 30, 2014 373.81 374.52 371.63 372.68 26,347 -1.48(-0.39%)
May 29, 2014 376.76 376.76 373.98 374.15 16,367 -0.86(-0.23%)
May 28, 2014 374.36 376.80 373.52 375.02 16,418 +1.37(+0.37%)
May 27, 2014 374.36 375.89 373.06 373.65 33,776 +0.78(+0.21%)
May 23, 2014 373.91 372.87 372.87 372.87 43,049 +4.60(+1.25%)
May 22, 2014 367.95 368.69 365.55 368.27 25,457 -1.00(-0.27%)
May 21, 2014 371.92 374.00 366.63 369.28 45,007 -2.38(-0.64%)
May 20, 2014 372.80 375.56 371.65 371.65 66,520 -2.74(-0.73%)
May 19, 2014 366.03 374.55 365.91 374.39 59,048 +9.09(+2.49%)
May 16, 2014 365.30 366.11 363.52 365.30 19,744 +0.68(+0.19%)
May 15, 2014 366.19 366.19 361.71 364.62 25,070 -2.59(-0.70%)
May 14, 2014 373.26 373.26 366.52 367.21 41,236 -3.51(-0.95%)
May 13, 2014 371.91 373.83 369.96 370.72 21,600 -2.27(-0.61%)
May 12, 2014 369.41 375.04 369.41 372.99 30,741 +5.84(+1.59%)
May 09, 2014 365.00 367.16 364.61 367.16 29,064 +1.39(+0.38%)
May 08, 2014 366.71 371.57 364.58 365.77 34,212 -6.72(-1.80%)
May 07, 2014 370.07 372.49 368.76 372.49 38,640 +4.66(+1.27%)
May 06, 2014 369.54 371.06 366.66 367.83 49,173 -1.40(-0.38%)
May 05, 2014 374.98 374.98 369.13 369.23 39,314 -7.64(-2.03%)
May 02, 2014 374.21 379.69 374.00 376.87 39,374 +4.65(+1.25%)
May 01, 2014 369.54 373.78 369.39 372.22 46,527 +2.69(+0.73%)
Apr 30, 2014 370.04 370.93 367.09 369.54 46,051 +0.61(+0.16%)
Apr 29, 2014 373.14 373.14 368.53 368.93 45,470 -3.09(-0.83%)
Apr 28, 2014 382.74 382.74 371.48 372.02 42,720 -8.41(-2.21%)
Apr 25, 2014 380.85 381.48 379.32 380.44 56,732 -0.42(-0.11%)
Apr 24, 2014 383.20 384.48 379.04 380.86 78,474 +0.61(+0.16%)
Apr 23, 2014 372.16 381.10 372.08 380.24 43,583 +5.74(+1.53%)
Apr 22, 2014 371.48 377.46 371.48 374.50 39,432 +4.67(+1.26%)
Apr 21, 2014 371.04 372.30 368.87 369.83 35,198 -1.78(-0.48%)
Apr 17, 2014 365.54 371.61 371.61 371.61 97,178 +6.62(+1.81%)
Apr 16, 2014 366.31 367.75 364.71 364.99 74,821 +0.34(+0.09%)
Apr 15, 2014 369.87 373.63 355.61 364.65 106,579 -6.78(-1.83%)
Apr 14, 2014 379.22 379.30 368.38 371.43 67,606 -3.69(-0.98%)
Apr 11, 2014 372.16 381.12 372.16 375.12 60,926 -6.23(-1.63%)
Apr 10, 2014 392.42 397.21 381.02 381.35 108,381 -12.25(-3.11%)
Apr 09, 2014 383.07 394.00 381.60 393.61 79,074 +12.78(+3.36%)
Apr 08, 2014 385.35 385.57 380.72 380.83 91,607 -5.15(-1.34%)
Apr 07, 2014 388.24 391.40 385.53 385.98 40,162 -3.80(-0.97%)
Apr 04, 2014 402.58 402.61 389.40 389.78 33,291 -12.06(-3.00%)
Apr 03, 2014 399.69 403.49 399.69 401.83 42,139 +2.50(+0.63%)
Apr 02, 2014 403.28 405.79 398.71 399.34 60,949 -1.57(-0.39%)
Apr 01, 2014 387.35 402.48 387.35 400.91 90,448 +13.47(+3.48%)
Mar 31, 2014 388.68 389.39 386.18 387.44 74,710 -1.01(-0.26%)
Mar 28, 2014 385.56 391.84 384.96 388.45 68,983 +3.08(+0.80%)
Mar 27, 2014 385.31 386.44 383.57 385.37 55,932 -0.28(-0.07%)
Mar 26, 2014 384.94 385.98 383.07 385.65 53,428 +1.38(+0.36%)
Mar 25, 2014 385.53 386.62 380.27 384.27 55,535 -1.10(-0.29%)
Mar 24, 2014 390.53 391.05 377.40 385.37 96,609 -4.05(-1.04%)
Mar 21, 2014 397.11 400.60 387.91 389.43 92,177 +0.29(+0.07%)
Mar 20, 2014 394.66 394.73 388.44 389.13 43,788 -5.53(-1.40%)
Mar 19, 2014 396.48 397.09 393.63 394.66 33,907 -0.19(-0.05%)
Mar 18, 2014 395.98 397.00 392.95 394.85 45,455 +1.47(+0.37%)
Mar 17, 2014 395.94 398.05 393.28 393.37 55,282 -1.88(-0.48%)
Mar 14, 2014 392.64 395.81 389.86 395.26 32,704 +1.48(+0.38%)
Mar 13, 2014 404.59 410.21 393.24 393.78 121,125 -8.55(-2.12%)
Mar 12, 2014 389.71 404.07 389.71 402.32 147,080 +11.91(+3.05%)
Mar 11, 2014 394.50 397.19 388.35 390.42 64,368 -3.07(-0.78%)
Mar 10, 2014 386.08 394.65 385.58 393.48 70,082 +6.53(+1.69%)
Mar 07, 2014 388.85 388.90 386.06 386.95 34,550 +1.04(+0.27%)
Mar 06, 2014 387.04 388.59 385.51 385.91 45,586 +1.09(+0.28%)
Mar 05, 2014 384.41 385.38 382.62 384.82 38,384 -0.40(-0.10%)
Mar 04, 2014 388.10 389.85 383.67 385.21 70,834 -0.98(-0.25%)
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.