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 (%)
Jul 31, 2018 529.17 531.24 525.74 525.74 23,319 -2.35(-0.45%)
Jul 30, 2018 530.82 534.84 528.00 528.09 11,219 -3.06(-0.58%)
Jul 27, 2018 530.39 533.40 528.37 531.15 11,483 +1.50(+0.28%)
Jul 26, 2018 527.20 530.77 527.20 529.64 7,585 +0.24(+0.04%)
Jul 25, 2018 525.50 530.11 523.83 529.41 19,463 +3.39(+0.64%)
Jul 24, 2018 530.30 532.37 522.31 526.02 21,930 -2.96(-0.56%)
Jul 23, 2018 531.85 533.08 526.36 528.98 26,970 -2.78(-0.52%)
Jul 20, 2018 529.83 532.04 528.09 531.76 14,589 +0.75(+0.14%)
Jul 19, 2018 531.85 533.92 527.95 531.00 18,136 -1.88(-0.35%)
Jul 18, 2018 531.24 536.23 531.24 532.89 14,545 +2.43(+0.46%)
Jul 17, 2018 528.07 531.26 522.11 530.46 21,390 +2.35(+0.44%)
Jul 16, 2018 539.28 539.28 525.25 528.11 24,530 -10.37(-1.93%)
Jul 13, 2018 543.27 543.27 536.04 538.48 10,698 -3.71(-0.68%)
Jul 12, 2018 539.98 543.24 537.87 542.19 14,072 +0.94(+0.17%)
Jul 11, 2018 538.62 543.97 538.62 541.25 12,290 -1.08(-0.20%)
Jul 10, 2018 547.12 547.12 541.02 542.33 14,857 -3.57(-0.65%)
Jul 09, 2018 550.21 552.09 544.39 545.89 10,650 -2.21(-0.40%)
Jul 06, 2018 546.50 549.70 545.43 548.10 13,234 +3.28(+0.60%)
Jul 05, 2018 560.34 543.50 544.82 24,748 -15.53(-2.77%)
Jul 03, 2018 560.34 560.34 560.34 0 +5.72(+1.03%)
Jul 02, 2018 548.10 554.62 548.10 554.62 9,561 +4.69(+0.85%)
Jun 29, 2018 548.08 551.95 548.08 549.93 14,529 -1.46(-0.26%)
Jun 28, 2018 556.03 556.03 547.25 551.38 13,074 -4.97(-0.89%)
Jun 27, 2018 570.90 573.27 554.53 556.36 33,200 -12.62(-2.22%)
Jun 26, 2018 565.55 570.10 563.11 568.98 12,292 +3.99(+0.71%)
Jun 25, 2018 566.73 567.29 560.67 564.99 17,939 -1.64(-0.29%)
Jun 22, 2018 565.18 566.68 563.53 566.63 30,618 +2.30(+0.41%)
Jun 21, 2018 565.79 566.40 561.47 564.33 50,145 -2.67(-0.47%)
Jun 20, 2018 572.12 572.78 566.96 567.01 16,675 -3.24(-0.57%)
Jun 19, 2018 564.19 572.12 562.13 570.24 19,372 +3.38(+0.60%)
Jun 18, 2018 562.27 570.71 560.81 566.87 26,063 +3.94(+0.70%)
Jun 15, 2018 565.81 561.19 562.92 63,138 +1.74(+0.31%)
Jun 14, 2018 560.86 562.46 556.97 561.19 16,255 +2.63(+0.47%)
Jun 13, 2018 563.07 563.58 555.07 558.56 27,571 -3.80(-0.68%)
Jun 12, 2018 562.97 566.84 559.90 562.36 22,869 -1.13(-0.20%)
Jun 11, 2018 562.60 565.41 559.41 563.49 29,465 +0.47(+0.08%)
Jun 08, 2018 549.70 563.82 547.12 563.02 25,259 +11.68(+2.12%)
Jun 07, 2018 551.38 551.38 548.10 551.34 17,525 +1.74(+0.32%)
Jun 06, 2018 552.46 549.60 30,015 +2.44(+0.45%)
Jun 05, 2018 544.30 549.93 540.97 547.16 41,927 +3.43(+0.63%)
Jun 04, 2018 547.12 549.74 542.95 543.74 32,059 -2.49(-0.46%)
Jun 01, 2018 547.91 548.29 540.45 546.22 28,364 +1.22(+0.22%)
May 31, 2018 551.99 551.99 544.84 545.00 16,993 -7.60(-1.38%)
May 30, 2018 557.34 558.66 550.82 552.60 26,361 -2.06(-0.37%)
May 29, 2018 558.75 560.16 550.30 554.67 20,656 -6.62(-1.18%)
May 25, 2018 561.28 561.28 561.28 0 -0.09(-0.02%)
May 24, 2018 550.30 564.99 548.19 561.38 36,340 +9.01(+1.63%)
May 23, 2018 556.40 556.40 549.34 552.37 15,432 -6.00(-1.08%)
May 22, 2018 555.56 558.42 553.50 558.37 12,906 +2.72(+0.49%)
May 21, 2018 560.91 564.19 552.27 555.65 18,288 -1.69(-0.30%)
May 18, 2018 570.20 571.04 557.25 557.34 19,341 -10.98(-1.93%)
May 17, 2018 566.26 571.25 565.55 568.32 14,124 +2.91(+0.51%)
May 16, 2018 567.85 572.07 563.91 565.41 24,541 -3.89(-0.68%)
May 15, 2018 560.25 571.11 560.25 569.30 20,121 +6.00(+1.07%)
May 14, 2018 565.46 566.12 561.71 563.30 13,801 -1.17(-0.21%)
May 11, 2018 558.66 566.91 558.66 564.47 25,406 +5.82(+1.04%)
May 10, 2018 557.01 561.42 555.84 558.66 19,003 +4.55(+0.82%)
May 09, 2018 562.64 562.64 554.11 554.11 33,134 -7.98(-1.42%)
May 08, 2018 561.14 564.61 559.97 562.08 15,877 -1.13(-0.20%)
May 07, 2018 563.63 565.04 558.28 563.21 38,003 +0.94(+0.17%)
May 04, 2018 552.88 563.02 550.77 562.27 18,217 +8.82(+1.59%)
May 03, 2018 566.16 566.16 549.88 553.45 21,604 -12.48(-2.21%)
May 02, 2018 569.77 575.68 562.50 565.93 32,438 -4.22(-0.74%)
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.