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 29, 2017 521.58 521.58 521.58 0 -1.87(-0.36%)
Dec 28, 2017 525.83 529.66 522.70 523.44 15,509 -3.60(-0.68%)
Dec 27, 2017 524.89 530.59 523.12 527.04 27,312 +1.77(+0.34%)
Dec 26, 2017 521.43 527.67 521.43 525.26 10,531 +3.83(+0.73%)
Dec 22, 2017 525.83 526.71 520.92 521.43 9,395 -3.83(-0.73%)
Dec 21, 2017 534.33 536.71 523.86 525.26 17,074 -9.39(-1.76%)
Dec 20, 2017 538.11 538.11 532.46 534.65 13,676 -1.77(-0.33%)
Dec 19, 2017 536.75 541.94 536.38 536.43 13,287 -0.89(-0.17%)
Dec 18, 2017 531.48 539.23 529.80 537.32 28,992 +8.73(+1.65%)
Dec 15, 2017 527.74 530.82 522.04 528.58 43,518 +4.20(+0.80%)
Dec 14, 2017 525.26 531.06 519.94 524.38 16,575 +0.05(+0.01%)
Dec 13, 2017 532.09 532.09 522.04 524.33 13,016 -7.52(-1.41%)
Dec 12, 2017 528.72 533.63 528.63 531.85 12,865 +3.50(+0.66%)
Dec 11, 2017 527.37 529.00 525.03 528.35 12,710 +1.96(+0.37%)
Dec 08, 2017 531.76 531.76 522.49 526.39 13,068 -3.78(-0.71%)
Dec 07, 2017 531.71 533.63 529.84 530.17 8,688 -2.71(-0.51%)
Dec 06, 2017 542.31 542.31 532.25 532.88 8,288 -9.34(-1.72%)
Dec 05, 2017 541.01 544.60 540.82 542.22 12,645 -4.25(-0.78%)
Dec 04, 2017 538.67 546.47 534.51 546.47 13,662 +12.61(+2.36%)
Dec 01, 2017 543.67 543.67 531.95 533.86 10,315 -10.84(-1.99%)
Nov 30, 2017 547.17 547.17 541.47 544.70 14,895 -0.93(-0.17%)
Nov 29, 2017 539.93 548.34 535.59 545.63 23,868 +5.23(+0.97%)
Nov 28, 2017 530.82 541.05 530.03 540.40 22,959 +10.42(+1.97%)
Nov 27, 2017 528.63 531.34 527.18 529.98 8,704 +1.21(+0.23%)
Nov 24, 2017 532.23 532.23 527.69 528.77 14,355 -1.59(-0.30%)
Nov 22, 2017 530.50 532.88 527.18 530.36 9,186 -0.84(-0.16%)
Nov 21, 2017 538.53 538.53 528.09 531.20 15,264 -6.35(-1.18%)
Nov 20, 2017 529.52 538.86 527.32 537.55 17,853 +6.91(+1.30%)
Nov 17, 2017 530.87 534.00 528.67 530.64 21,630 -2.10(-0.39%)
Nov 16, 2017 521.39 534.40 521.39 532.74 20,228 +13.45(+2.59%)
Nov 15, 2017 511.53 520.88 511.53 519.29 38,237 +4.72(+0.92%)
Nov 14, 2017 517.00 518.35 513.68 514.57 9,770 -5.23(-1.01%)
Nov 13, 2017 521.39 521.39 517.98 519.80 32,337 -2.05(-0.39%)
Nov 10, 2017 518.87 528.25 517.86 521.86 16,606 +3.83(+0.74%)
Nov 09, 2017 526.43 526.43 516.16 518.03 9,427 -10.32(-1.95%)
Nov 08, 2017 516.25 528.35 513.12 528.35 13,100 +11.21(+2.17%)
Nov 07, 2017 506.82 517.14 502.29 517.14 22,128 +10.09(+1.99%)
Nov 06, 2017 510.65 514.62 501.54 507.05 31,955 -4.86(-0.95%)
Nov 03, 2017 516.58 518.07 510.04 511.91 20,960 -6.26(-1.21%)
Nov 02, 2017 515.48 524.19 511.44 518.17 14,941 -0.14(-0.03%)
Nov 01, 2017 522.93 527.79 510.32 518.31 14,657 -1.50(-0.29%)
Oct 31, 2017 525.87 527.93 508.50 519.80 19,492 -5.93(-1.13%)
Oct 30, 2017 537.13 541.61 524.61 525.73 37,904 -11.58(-2.16%)
Oct 27, 2017 529.38 534.33 529.38 537.32 18,583 +8.59(+1.63%)
Oct 26, 2017 522.56 531.85 522.56 528.72 13,127 +7.15(+1.37%)
Oct 25, 2017 520.08 521.58 512.56 521.58 12,592 +0.09(+0.02%)
Oct 24, 2017 523.35 523.47 517.37 521.48 14,751 +0.33(+0.06%)
Oct 23, 2017 520.83 522.65 515.74 521.15 23,431 +1.59(+0.31%)
Oct 20, 2017 521.20 521.20 518.68 519.57 7,645 +0.19(+0.04%)
Oct 19, 2017 521.86 521.86 516.81 519.38 6,462 -5.70(-1.09%)
Oct 18, 2017 517.65 525.08 515.74 525.08 9,848 +8.69(+1.68%)
Oct 17, 2017 517.18 518.12 510.97 516.39 13,090 -0.51(-0.10%)
Oct 16, 2017 524.19 524.19 513.87 516.90 21,198 -4.93(-0.95%)
Oct 13, 2017 535.68 535.68 515.83 521.84 37,704 -11.65(-2.18%)
Oct 12, 2017 540.76 540.76 530.92 533.49 16,773 -6.52(-1.21%)
Oct 11, 2017 536.98 540.20 536.14 540.01 8,431 +0.75(+0.14%)
Oct 10, 2017 536.84 539.27 535.12 539.27 7,394 +1.16(+0.22%)
Oct 09, 2017 538.94 539.73 536.75 538.10 7,903 -1.86(-0.35%)
Oct 06, 2017 539.17 540.34 535.58 539.97 15,199 +0.70(+0.13%)
Oct 05, 2017 541.60 543.04 537.03 539.27 11,528 -3.26(-0.60%)
Oct 04, 2017 548.21 549.89 541.41 542.53 13,314 -6.80(-1.24%)
Oct 03, 2017 552.97 552.97 543.53 549.33 15,028 -3.12(-0.57%)
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.