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 (%)
Apr 30, 2019 700.13 706.30 695.64 703.70 47,182 +2.16(+0.31%)
Apr 29, 2019 697.74 702.47 692.46 701.54 39,402 +4.52(+0.65%)
Apr 26, 2019 685.27 700.01 685.27 697.01 21,023 +11.17(+1.63%)
Apr 25, 2019 686.28 694.49 685.46 685.85 27,974 -1.09(-0.16%)
Apr 24, 2019 675.84 693.60 672.43 686.93 31,612 +12.06(+1.79%)
Apr 23, 2019 660.76 678.63 660.12 674.88 39,571 +15.31(+2.32%)
Apr 22, 2019 668.14 672.23 658.52 659.57 33,154 -10.27(-1.53%)
Apr 18, 2019 665.41 669.84 660.94 669.84 14,050 +5.81(+0.88%)
Apr 17, 2019 662.38 664.81 658.61 664.03 14,081 +2.22(+0.33%)
Apr 16, 2019 658.34 662.33 654.87 661.81 26,241 +4.04(+0.61%)
Apr 15, 2019 661.20 665.40 654.30 657.77 30,555 -3.81(-0.58%)
Apr 12, 2019 660.36 664.81 657.83 661.58 16,301 +2.82(+0.43%)
Apr 11, 2019 655.14 660.53 648.11 658.76 25,367 +3.94(+0.60%)
Apr 10, 2019 659.75 666.82 651.31 654.82 31,371 -3.62(-0.55%)
Apr 09, 2019 655.56 663.40 652.77 658.44 33,069 +2.83(+0.43%)
Apr 08, 2019 653.34 656.70 648.41 655.61 23,404 +2.23(+0.34%)
Apr 05, 2019 646.25 653.38 646.25 653.38 21,065 +6.16(+0.95%)
Apr 04, 2019 647.00 649.77 646.01 647.22 43,497 +2.00(+0.31%)
Apr 03, 2019 646.58 652.09 644.29 645.22 14,072 -0.08(-0.01%)
Apr 02, 2019 647.26 648.99 643.42 645.30 23,215 -1.90(-0.29%)
Apr 01, 2019 649.34 649.57 644.04 647.20 19,990 +1.81(+0.28%)
Mar 29, 2019 647.39 647.39 642.39 645.38 21,171 +0.32(+0.05%)
Mar 28, 2019 648.27 649.90 642.63 645.06 15,468 -0.80(-0.12%)
Mar 27, 2019 636.87 646.66 631.60 645.87 18,412 +9.73(+1.53%)
Mar 26, 2019 623.51 636.14 623.51 636.14 23,474 +14.57(+2.34%)
Mar 25, 2019 633.41 633.41 619.69 621.57 21,247 -9.22(-1.46%)
Mar 22, 2019 628.28 632.82 625.00 630.79 17,254 +0.29(+0.05%)
Mar 21, 2019 614.04 630.50 614.04 630.50 36,816 +12.45(+2.01%)
Mar 20, 2019 643.71 643.71 617.46 618.05 24,052 -26.71(-4.14%)
Mar 19, 2019 637.08 653.57 634.43 644.76 44,184 +9.78(+1.54%)
Mar 18, 2019 646.16 646.76 631.79 634.98 36,871 -10.64(-1.65%)
Mar 15, 2019 648.40 652.89 644.04 645.62 31,121 -2.66(-0.41%)
Mar 14, 2019 649.92 651.88 645.00 648.28 27,228 -1.22(-0.19%)
Mar 13, 2019 650.75 657.65 646.78 649.50 29,977 +0.62(+0.10%)
Mar 12, 2019 650.12 650.12 642.71 648.88 14,871 +0.66(+0.10%)
Mar 11, 2019 644.02 648.22 639.04 648.22 27,419 +7.55(+1.18%)
Mar 08, 2019 641.06 641.62 630.99 640.67 33,238 -0.49(-0.08%)
Mar 07, 2019 644.36 644.84 634.29 641.16 34,011 -1.03(-0.16%)
Mar 06, 2019 644.13 653.88 639.83 642.19 38,539 +0.22(+0.03%)
Mar 05, 2019 646.65 646.91 641.49 641.97 19,546 -1.94(-0.30%)
Mar 04, 2019 645.26 645.26 641.02 643.91 13,667 +1.05(+0.16%)
Mar 01, 2019 649.03 649.03 640.41 642.86 52,398 -3.02(-0.47%)
Feb 28, 2019 637.52 645.88 634.63 645.88 26,353 +8.85(+1.39%)
Feb 27, 2019 636.00 643.62 634.86 637.03 15,569 +0.76(+0.12%)
Feb 26, 2019 647.95 654.17 633.97 636.27 25,955 -11.72(-1.81%)
Feb 25, 2019 645.03 654.48 644.44 647.99 29,148 +4.62(+0.72%)
Feb 22, 2019 641.18 661.44 639.78 643.37 35,461 +2.55(+0.40%)
Feb 21, 2019 636.40 641.62 633.88 640.82 31,549 +4.11(+0.65%)
Feb 20, 2019 631.94 639.89 631.94 636.71 28,847 +5.65(+0.90%)
Feb 19, 2019 627.45 634.42 623.77 631.06 22,772 +3.99(+0.64%)
Feb 15, 2019 626.89 627.93 620.96 627.08 31,756 +2.77(+0.44%)
Feb 14, 2019 628.43 631.30 624.17 624.31 20,561 -5.04(-0.80%)
Feb 13, 2019 630.10 633.85 627.27 629.35 26,736 +0.80(+0.13%)
Feb 12, 2019 631.73 631.73 626.21 628.55 33,461 -0.32(-0.05%)
Feb 11, 2019 628.27 629.10 625.74 628.87 34,585 +0.81(+0.13%)
Feb 08, 2019 628.21 628.21 623.14 628.06 12,914 -1.29(-0.20%)
Feb 07, 2019 627.03 629.38 620.61 629.34 18,639 +3.97(+0.63%)
Feb 06, 2019 624.02 626.73 623.41 625.38 18,048 -0.58(-0.09%)
Feb 05, 2019 627.51 628.07 622.18 625.95 27,872 -1.58(-0.25%)
Feb 04, 2019 626.89 628.59 624.42 627.54 14,252 +0.64(+0.10%)
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.