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

Graham Holdings Company (NY: GHC )

732.68 +6.87 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2015 564.31 564.31 554.39 558.66 45,851 -4.50(-0.80%)
Apr 30, 2015 570.92 570.92 558.81 563.16 44,645 -4.99(-0.88%)
Apr 29, 2015 573.66 574.17 565.89 568.15 45,661 -9.17(-1.59%)
Apr 28, 2015 583.46 583.46 575.58 577.32 51,506 -4.60(-0.79%)
Apr 27, 2015 590.72 594.04 581.54 581.91 30,677 -6.27(-1.07%)
Apr 24, 2015 588.66 590.34 583.57 588.19 29,763 +1.07(+0.18%)
Apr 23, 2015 577.09 594.53 577.09 587.11 31,618 -1.37(-0.23%)
Apr 22, 2015 574.59 592.72 574.59 588.48 45,455 +13.72(+2.39%)
Apr 21, 2015 564.56 575.09 564.56 574.76 73,695 +9.46(+1.67%)
Apr 20, 2015 559.33 565.86 558.79 565.30 84,472 +9.24(+1.66%)
Apr 17, 2015 556.01 558.11 549.32 556.06 46,476 -3.10(-0.55%)
Apr 16, 2015 568.39 568.69 557.33 559.16 76,821 -9.15(-1.61%)
Apr 15, 2015 566.39 569.80 566.10 568.31 110,210 -0.17(-0.03%)
Apr 14, 2015 576.00 577.66 563.25 568.48 63,512 -8.57(-1.49%)
Apr 13, 2015 581.86 581.86 575.31 577.05 47,695 -5.46(-0.94%)
Apr 10, 2015 584.39 584.79 581.40 582.51 18,053 -0.80(-0.14%)
Apr 09, 2015 586.82 586.82 579.22 583.31 40,573 +0.29(+0.05%)
Apr 08, 2015 586.95 588.05 581.37 583.03 53,273 -3.12(-0.53%)
Apr 07, 2015 579.76 590.44 579.76 586.14 23,377 +5.14(+0.89%)
Apr 06, 2015 574.75 584.58 574.75 581.00 52,608 +3.17(+0.55%)
Apr 02, 2015 573.30 577.84 577.84 577.84 37,054 +2.41(+0.42%)
Apr 01, 2015 575.32 577.50 569.34 575.43 40,869 -2.43(-0.42%)
Mar 31, 2015 572.36 578.06 572.00 577.86 52,312 +5.30(+0.93%)
Mar 30, 2015 575.43 576.96 569.52 572.56 43,208 -1.65(-0.29%)
Mar 27, 2015 579.20 581.61 572.82 574.21 55,021 -6.45(-1.11%)
Mar 26, 2015 590.28 591.83 579.65 580.65 44,712 -10.83(-1.83%)
Mar 25, 2015 598.98 602.63 590.33 591.49 78,983 -6.58(-1.10%)
Mar 24, 2015 595.90 599.78 591.43 598.07 30,575 +4.87(+0.82%)
Mar 23, 2015 595.58 602.89 592.91 593.21 26,407 -4.15(-0.69%)
Mar 20, 2015 594.58 597.36 591.56 597.36 110,023 +3.50(+0.59%)
Mar 19, 2015 595.11 595.11 588.93 593.86 42,186 -2.15(-0.36%)
Mar 18, 2015 596.78 597.58 590.17 596.00 47,744 +0.46(+0.08%)
Mar 17, 2015 596.97 600.49 590.31 595.55 58,354 -5.66(-0.94%)
Mar 16, 2015 595.91 605.00 592.41 601.21 62,671 +6.83(+1.15%)
Mar 13, 2015 585.80 597.30 581.60 594.37 78,173 +7.99(+1.36%)
Mar 12, 2015 562.65 586.39 562.65 586.39 55,008 +19.47(+3.43%)
Mar 11, 2015 560.00 573.73 558.79 566.92 48,696 +3.72(+0.66%)
Mar 10, 2015 565.99 567.60 560.93 563.20 21,010 -10.24(-1.79%)
Mar 09, 2015 573.98 576.96 570.07 573.44 33,543 -3.11(-0.54%)
Mar 06, 2015 571.09 585.53 571.09 576.54 48,078 -1.13(-0.20%)
Mar 05, 2015 581.34 587.08 569.84 577.67 47,025 -2.28(-0.39%)
Mar 04, 2015 552.46 584.61 550.53 579.96 76,779 +27.13(+4.91%)
Mar 03, 2015 546.52 552.83 546.52 552.83 108,745 +4.13(+0.75%)
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.