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

Graham Holdings Company (NY: GHC )

734.89 +9.08 (+1.25%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 3, 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 (%)
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%)
Oct 03, 2016 443.44 445.31 441.46 442.79 26,386 -1.70(-0.38%)
Sep 30, 2016 444.36 447.74 437.99 444.48 63,539 +2.86(+0.65%)
Sep 29, 2016 445.86 446.77 439.97 441.62 27,860 -5.74(-1.28%)
Sep 28, 2016 450.99 451.53 439.58 447.37 40,740 -2.36(-0.52%)
Sep 27, 2016 448.88 455.54 446.96 449.72 21,336 -0.97(-0.22%)
Sep 26, 2016 454.28 454.28 447.04 450.69 30,855 -5.29(-1.16%)
Sep 23, 2016 466.79 466.79 453.14 455.98 48,719 -13.26(-2.83%)
Sep 22, 2016 473.69 474.12 467.50 469.24 45,660 -4.27(-0.90%)
Sep 21, 2016 475.54 475.54 470.92 473.51 29,161 -2.44(-0.51%)
Sep 20, 2016 474.46 478.29 469.09 475.94 29,966 +2.17(+0.46%)
Sep 19, 2016 468.80 474.01 468.80 473.77 25,562 +6.04(+1.29%)
Sep 16, 2016 459.28 469.12 457.07 467.74 96,516 +5.59(+1.21%)
Sep 15, 2016 466.66 466.66 456.24 462.15 31,817 -2.95(-0.63%)
Sep 14, 2016 469.07 472.12 464.07 465.09 23,687 -2.10(-0.45%)
Sep 13, 2016 469.22 471.76 463.11 467.19 26,525 -3.46(-0.74%)
Sep 12, 2016 460.78 474.47 459.10 470.65 39,290 +8.24(+1.78%)
Sep 09, 2016 464.08 467.86 455.96 462.42 25,092 -3.11(-0.67%)
Sep 08, 2016 468.63 472.40 462.83 465.53 25,256 -5.81(-1.23%)
Sep 07, 2016 467.60 474.70 466.47 471.34 44,335 +2.09(+0.44%)
Sep 06, 2016 459.32 472.32 457.07 469.25 36,599 +11.48(+2.51%)
Sep 02, 2016 453.05 457.77 457.77 457.77 17,111 +5.02(+1.11%)
Sep 01, 2016 451.43 457.07 449.05 452.75 23,061 -0.03(-0.01%)
Aug 31, 2016 453.82 462.32 447.33 452.78 40,932 -1.22(-0.27%)
Aug 30, 2016 458.92 460.75 447.96 454.00 39,228 -5.66(-1.23%)
Aug 29, 2016 471.25 471.25 458.92 459.65 30,825 -9.25(-1.97%)
Aug 26, 2016 479.27 481.99 467.23 468.91 55,216 -8.27(-1.73%)
Aug 25, 2016 473.69 483.90 473.69 477.18 17,016 +0.90(+0.19%)
Aug 24, 2016 478.39 478.39 473.30 476.28 24,570 -2.06(-0.43%)
Aug 23, 2016 485.06 486.12 478.31 478.33 11,102 -6.54(-1.35%)
Aug 22, 2016 481.27 486.34 478.26 484.87 33,044 +1.02(+0.21%)
Aug 19, 2016 470.32 484.35 470.23 483.85 37,939 +10.46(+2.21%)
Aug 18, 2016 462.92 473.39 462.92 473.39 36,523 +10.12(+2.18%)
Aug 17, 2016 461.53 465.93 459.38 463.27 22,124 -0.17(-0.04%)
Aug 16, 2016 466.42 466.42 461.69 463.44 13,787 -1.87(-0.40%)
Aug 15, 2016 457.32 466.06 457.32 465.31 31,205 +8.07(+1.76%)
Aug 12, 2016 458.05 458.87 456.62 457.25 14,520 -1.39(-0.30%)
Aug 11, 2016 456.16 461.32 453.10 458.64 50,502 +2.81(+0.62%)
Aug 10, 2016 451.37 458.34 448.96 455.83 25,255 +5.23(+1.16%)
Aug 09, 2016 456.61 456.61 447.85 450.61 24,198 -4.92(-1.08%)
Aug 08, 2016 455.13 459.84 452.41 455.53 22,592 +0.29(+0.06%)
Aug 05, 2016 467.19 467.19 454.33 455.24 25,123 -9.48(-2.04%)
Aug 04, 2016 468.15 473.67 463.90 464.72 29,785 -2.88(-0.62%)
Aug 03, 2016 461.59 469.40 455.99 467.61 24,864 +7.57(+1.65%)
Aug 02, 2016 466.57 466.57 456.29 460.03 15,554 -5.51(-1.18%)
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.