Indicators

Graham Holdings Company (NY: GHC )

761.87 -3.07 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	590.60	590.60	585.76	589.62	41,350	-0.98(-0.17%)
May 28, 2015	594.92	604.69	590.09	590.60	40,862	-6.45(-1.08%)
May 27, 2015	591.83	599.71	579.17	597.05	46,040	+6.21(+1.05%)
May 26, 2015	596.78	604.49	588.79	590.85	51,308	-7.04(-1.18%)
May 22, 2015	597.85	597.88	597.88	597.88	71,203	-0.28(-0.05%)
May 21, 2015	597.59	600.45	592.24	598.16	85,622	-3.21(-0.53%)
May 20, 2015	576.96	605.03	575.30	601.37	135,624	+29.99(+5.25%)
May 19, 2015	562.32	571.38	560.50	571.38	35,609	+12.10(+2.16%)
May 18, 2015	543.04	561.55	540.08	559.28	30,359	+13.25(+2.43%)
May 15, 2015	550.53	550.53	539.57	546.03	47,724	-4.50(-0.82%)
May 14, 2015	547.72	567.06	541.20	550.53	90,515	+6.95(+1.28%)
May 13, 2015	540.40	546.54	539.02	543.58	64,815	+3.24(+0.60%)
May 12, 2015	527.76	540.49	523.80	540.35	45,908	+10.73(+2.03%)
May 11, 2015	530.72	531.26	523.72	529.62	67,668	-1.65(-0.31%)
May 08, 2015	534.57	536.76	528.63	531.26	44,790	-0.93(-0.17%)
May 07, 2015	529.96	537.04	528.61	532.19	80,063	+2.24(+0.42%)
May 06, 2015	543.79	543.79	527.05	529.95	80,494	-11.23(-2.07%)
May 05, 2015	550.53	550.53	539.52	541.18	58,853	-9.73(-1.77%)
May 04, 2015	556.04	564.30	547.80	550.91	26,428	-7.75(-1.39%)

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.