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

Graham Holdings Company (NY: GHC )

701.37 -13.74 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2014 399.01 401.18 394.18 395.67 60,779 -1.05(-0.26%)
Feb 27, 2014 394.12 398.92 391.99 396.71 54,003 +1.83(+0.46%)
Feb 26, 2014 398.38 399.69 393.88 394.88 86,690 -3.98(-1.00%)
Feb 25, 2014 385.53 401.33 385.53 398.86 127,080 +12.53(+3.24%)
Feb 24, 2014 378.76 389.37 376.84 386.33 46,872 +9.49(+2.52%)
Feb 21, 2014 363.90 377.23 363.90 376.84 68,989 +4.91(+1.32%)
Feb 20, 2014 361.96 372.33 361.96 371.94 64,700 +8.85(+2.44%)
Feb 19, 2014 363.83 366.58 361.02 363.09 47,911 -0.92(-0.25%)
Feb 18, 2014 363.16 365.36 362.25 364.01 71,613 +1.32(+0.36%)
Feb 14, 2014 362.44 362.69 362.69 362.69 66,480 +0.25(+0.07%)
Feb 13, 2014 358.82 364.45 357.90 362.44 128,682 +1.89(+0.53%)
Feb 12, 2014 358.73 360.81 357.58 360.55 39,570 +3.16(+0.88%)
Feb 11, 2014 356.88 358.26 356.22 357.38 45,459 +1.59(+0.45%)
Feb 10, 2014 357.02 357.02 352.66 355.79 73,532 -1.06(-0.30%)
Feb 07, 2014 355.27 357.85 355.27 356.85 33,621 +1.58(+0.44%)
Feb 06, 2014 351.99 355.37 351.99 355.27 58,341 +2.75(+0.78%)
Feb 05, 2014 344.70 353.60 343.86 352.52 81,088 +6.16(+1.78%)
Feb 04, 2014 338.79 347.11 336.64 346.36 51,609 +8.34(+2.47%)
Feb 03, 2014 344.63 345.73 337.48 338.03 60,464 -6.64(-1.93%)
Jan 31, 2014 349.39 350.69 344.40 344.67 64,217 -9.29(-2.62%)
Jan 30, 2014 347.89 354.52 347.89 353.95 31,289 +5.44(+1.56%)
Jan 29, 2014 352.38 352.38 345.94 348.52 43,926 -5.62(-1.59%)
Jan 28, 2014 351.50 354.97 349.32 354.14 40,400 +2.83(+0.81%)
Jan 27, 2014 347.61 352.02 346.29 351.31 40,429 +5.19(+1.50%)
Jan 24, 2014 349.61 349.87 346.12 346.12 48,234 -7.22(-2.04%)
Jan 23, 2014 354.84 354.84 352.51 353.34 29,623 -2.31(-0.65%)
Jan 22, 2014 352.95 357.30 351.99 355.65 29,747 +1.77(+0.50%)
Jan 21, 2014 355.84 358.14 352.89 353.87 50,258 -1.41(-0.40%)
Jan 17, 2014 355.78 355.28 355.28 355.28 64,301 -4.04(-1.12%)
Jan 16, 2014 358.06 359.72 357.21 359.32 22,054 +1.06(+0.30%)
Jan 15, 2014 359.37 360.96 357.02 358.27 42,863 -1.11(-0.31%)
Jan 14, 2014 357.27 360.23 356.25 359.37 35,792 +3.29(+0.92%)
Jan 13, 2014 359.26 360.70 355.70 356.08 52,067 -6.83(-1.88%)
Jan 10, 2014 365.94 367.42 361.69 362.91 43,584 -4.06(-1.11%)
Jan 09, 2014 365.56 368.72 361.13 366.96 55,426 +3.91(+1.08%)
Jan 08, 2014 366.15 366.66 359.56 363.05 121,492 -1.77(-0.49%)
Jan 07, 2014 363.47 367.71 359.19 364.82 65,122 -1.56(-0.43%)
Jan 06, 2014 368.88 369.60 362.77 366.38 99,541 -1.79(-0.49%)
Jan 03, 2014 363.15 369.12 361.32 368.17 64,864 +7.18(+1.99%)
Jan 02, 2014 365.02 365.41 360.29 360.99 63,214 -4.19(-1.15%)
Dec 31, 2013 364.15 365.18 365.18 365.18 53,584 +0.66(+0.18%)
Dec 30, 2013 362.80 364.52 360.99 364.52 31,124 +2.12(+0.58%)
Dec 27, 2013 361.87 362.52 360.61 362.40 16,046 +0.96(+0.27%)
Dec 26, 2013 359.86 361.98 358.90 361.44 21,824 +1.95(+0.54%)
Dec 24, 2013 358.81 360.05 358.43 359.48 20,262 +0.53(+0.15%)
Dec 23, 2013 352.57 359.03 352.57 358.95 45,472 +4.65(+1.31%)
Dec 20, 2013 350.13 355.88 349.59 354.30 123,020 +5.42(+1.55%)
Dec 19, 2013 350.17 352.05 347.27 348.87 85,240 -3.26(-0.93%)
Dec 18, 2013 344.54 352.31 342.19 352.13 52,252 +6.74(+1.95%)
Dec 17, 2013 345.12 345.83 341.06 345.39 58,592 +1.17(+0.34%)
Dec 16, 2013 337.48 346.64 337.48 344.22 43,061 +4.86(+1.43%)
Dec 13, 2013 335.23 343.38 334.84 339.37 45,441 +3.21(+0.95%)
Dec 12, 2013 335.52 337.48 333.63 336.16 57,449 +0.88(+0.26%)
Dec 11, 2013 341.85 342.88 335.21 335.28 59,389 -6.26(-1.83%)
Dec 10, 2013 334.17 344.58 333.08 341.55 113,066 +7.11(+2.13%)
Dec 09, 2013 342.12 343.37 332.57 334.44 67,617 -10.17(-2.95%)
Dec 06, 2013 344.66 345.45 338.05 344.61 47,143 +1.88(+0.55%)
Dec 05, 2013 342.68 345.57 340.85 342.73 39,459 +0.05(+0.01%)
Dec 04, 2013 353.44 353.44 337.78 342.68 62,702 -8.12(-2.31%)
Dec 03, 2013 361.27 361.27 343.34 350.80 54,310 -6.84(-1.91%)
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.