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

Historical Prices

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.