Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

581.01 USD +14.49 (+2.56%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 1, 2021 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 (%)
Nov 30, 2021 572.38 572.76 563.00 566.52 28,689 -10.01(-1.74%)
Nov 29, 2021 601.62 601.62 575.22 576.53 19,671 -17.52(-2.95%)
Nov 26, 2021 594.50 596.00 586.30 594.05 13,390 -9.12(-1.51%)
Nov 24, 2021 601.92 606.27 601.92 603.17 9,082 +3.12(+0.52%)
Nov 23, 2021 596.00 602.31 590.79 600.05 13,965 +6.60(+1.11%)
Nov 22, 2021 592.71 598.36 592.33 593.45 16,805 -2.34(-0.39%)
Nov 19, 2021 591.72 596.73 591.72 595.79 18,623 -0.71(-0.12%)
Nov 18, 2021 605.09 600.76 596.32 596.50 16,573 -5.50(-0.91%)
Nov 17, 2021 595.06 602.66 593.97 602.00 15,769 +3.58(+0.60%)
Nov 16, 2021 592.91 598.42 589.49 598.42 17,449 +6.86(+1.16%)
Nov 15, 2021 598.00 598.00 590.16 591.56 16,354 -2.44(-0.41%)
Nov 12, 2021 588.32 595.29 587.10 594.00 15,710 +2.59(+0.44%)
Nov 11, 2021 591.09 593.99 589.75 591.41 8,607 -3.91(-0.66%)
Nov 10, 2021 589.55 595.32 12,937 +3.33(+0.56%)
Nov 09, 2021 592.83 595.31 582.17 591.99 11,178 -2.85(-0.48%)
Nov 08, 2021 606.35 606.35 592.98 594.84 10,841 -12.68(-2.09%)
Nov 05, 2021 597.87 614.50 597.87 607.52 16,901 +15.96(+2.70%)
Nov 04, 2021 605.07 605.07 584.54 591.56 13,902 -14.26(-2.35%)
Nov 03, 2021 579.64 612.15 579.64 605.82 12,878 +25.77(+4.44%)
Nov 02, 2021 596.36 596.36 576.28 580.05 11,853 -27.73(-4.56%)
Nov 01, 2021 596.35 619.64 596.35 607.78 25,792 +21.93(+3.74%)
Oct 29, 2021 580.83 590.17 580.83 585.85 12,769 +2.02(+0.35%)
Oct 28, 2021 572.02 589.74 572.02 583.83 18,003 +0.59(+0.10%)
Oct 27, 2021 607.00 603.37 583.24 583.24 14,000 -23.76(-3.91%)
Oct 26, 2021 593.46 609.59 607.00 27,587 +14.94(+2.52%)
Oct 25, 2021 577.26 596.00 573.84 592.06 14,118 +14.34(+2.48%)
Oct 22, 2021 572.52 579.78 572.52 577.72 11,766 +3.32(+0.58%)
Oct 21, 2021 575.33 578.00 571.51 574.40 11,831 -1.37(-0.24%)
Oct 20, 2021 574.95 579.00 570.80 575.77 14,413 +3.11(+0.54%)
Oct 19, 2021 569.80 572.85 568.07 572.66 9,657 +4.15(+0.73%)
Oct 18, 2021 573.16 578.01 568.51 568.51 12,441 -4.14(-0.72%)
Oct 15, 2021 589.34 589.34 570.50 572.65 19,196 -8.86(-1.52%)
Oct 14, 2021 585.53 588.72 577.38 581.51 10,859 -1.41(-0.24%)
Oct 13, 2021 591.75 599.15 581.54 582.92 13,633 -9.61(-1.62%)
Oct 12, 2021 599.74 603.76 592.53 592.53 10,463 -3.42(-0.57%)
Oct 11, 2021 605.98 608.01 592.75 595.95 10,193 -6.74(-1.12%)
Oct 08, 2021 609.52 612.47 602.69 602.69 9,192 -6.56(-1.08%)
Oct 07, 2021 604.25 613.00 604.25 609.25 13,390 +6.71(+1.11%)
Oct 06, 2021 602.47 605.92 598.76 602.54 16,204 -4.52(-0.74%)
Oct 05, 2021 601.00 611.02 601.00 607.06 10,518 +7.05(+1.17%)
Oct 04, 2021 599.83 604.69 591.38 600.01 18,680 +2.54(+0.43%)
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.