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 31, 2022 594.44 603.74 592.59 600.06 21,129 +1.45(+0.24%)
May 27, 2022 592.48 600.03 592.48 598.61 13,961 +14.39(+2.46%)
May 26, 2022 583.41 590.77 583.41 584.22 16,041 +6.51(+1.13%)
May 25, 2022 572.85 584.90 572.85 577.71 23,482 -0.24(-0.04%)
May 24, 2022 574.21 584.64 564.32 577.95 36,021 -1.78(-0.31%)
May 23, 2022 593.08 594.64 578.79 579.74 19,523 -7.92(-1.35%)
May 20, 2022 596.17 597.30 580.46 587.65 66,083 -4.76(-0.80%)
May 19, 2022 594.42 600.00 584.38 592.41 20,780 -2.68(-0.45%)
May 18, 2022 597.10 599.76 588.00 595.09 17,444 -9.32(-1.54%)
May 17, 2022 588.49 606.89 588.49 604.41 19,077 +19.90(+3.40%)
May 16, 2022 592.40 592.72 581.73 584.51 19,802 -12.09(-2.03%)
May 13, 2022 592.71 600.55 592.71 596.60 18,858 +10.51(+1.79%)
May 12, 2022 585.03 586.56 574.44 586.09 20,382 +0.28(+0.05%)
May 11, 2022 597.10 599.58 581.62 585.80 15,967 -8.67(-1.46%)
May 10, 2022 592.99 598.10 583.40 594.48 24,945 +8.06(+1.37%)
May 09, 2022 572.19 586.42 572.19 586.42 17,749 +8.09(+1.40%)
May 06, 2022 585.95 586.92 573.31 578.33 16,175 -13.88(-2.34%)
May 05, 2022 592.43 593.67 585.18 592.21 21,246 -2.69(-0.45%)
May 04, 2022 574.51 594.90 568.42 594.90 23,602 +23.25(+4.07%)
May 03, 2022 576.24 581.60 571.38 571.65 29,253 -7.41(-1.28%)
May 02, 2022 578.46 582.12 571.36 579.06 21,763 -0.78(-0.14%)
Apr 29, 2022 594.16 595.04 578.71 579.84 19,346 -13.62(-2.29%)
Apr 28, 2022 592.98 599.08 583.41 593.46 17,134 +6.29(+1.07%)
Apr 27, 2022 582.44 592.34 578.03 587.16 16,181 +5.65(+0.97%)
Apr 26, 2022 596.71 596.71 581.52 581.52 18,549 -20.02(-3.33%)
Apr 25, 2022 597.10 604.37 592.16 601.53 19,032 -3.02(-0.50%)
Apr 22, 2022 611.76 613.74 604.56 604.56 12,243 -9.18(-1.50%)
Apr 21, 2022 621.83 621.83 609.22 613.74 13,959 -6.01(-0.97%)
Apr 20, 2022 616.68 621.82 615.26 619.75 11,393 +8.11(+1.33%)
Apr 19, 2022 609.24 614.56 609.24 611.64 16,269 +8.83(+1.46%)
Apr 18, 2022 593.62 606.91 585.65 602.82 16,781 +3.84(+0.64%)
Apr 14, 2022 596.69 600.75 593.38 598.98 16,199 +2.03(+0.34%)
Apr 13, 2022 589.19 601.41 589.19 596.95 17,625 +4.98(+0.84%)
Apr 12, 2022 597.89 600.09 589.91 591.97 14,676 -0.30(-0.05%)
Apr 11, 2022 595.78 598.40 590.47 592.27 19,107 -3.17(-0.53%)
Apr 08, 2022 586.72 596.95 585.01 595.45 21,035 +8.43(+1.44%)
Apr 07, 2022 585.49 588.84 580.35 587.02 19,867 -4.33(-0.73%)
Apr 06, 2022 590.85 599.09 587.93 591.34 15,521 +3.14(+0.53%)
Apr 05, 2022 592.66 596.55 587.29 588.20 19,352 -3.61(-0.61%)
Apr 04, 2022 596.67 596.67 590.98 591.81 21,562 -13.27(-2.19%)
Apr 01, 2022 596.94 605.96 593.26 605.08 14,521 +8.07(+1.35%)
Mar 31, 2022 596.94 603.17 594.31 597.01 23,159 +0.02(+0.00%)
Mar 30, 2022 591.67 600.17 591.36 596.99 17,986 +2.00(+0.34%)
Mar 29, 2022 600.30 603.35 593.66 594.99 14,822 +0.91(+0.15%)
Mar 28, 2022 594.23 594.23 588.41 594.08 10,107 -3.42(-0.57%)
Mar 25, 2022 592.44 598.44 583.09 597.50 16,711 +6.04(+1.02%)
Mar 24, 2022 579.71 591.45 575.81 591.45 16,028 +14.57(+2.53%)
Mar 23, 2022 588.33 588.33 574.65 576.88 12,374 -9.18(-1.57%)
Mar 22, 2022 586.68 592.45 586.06 586.06 15,306 -0.51(-0.09%)
Mar 21, 2022 585.81 588.84 583.55 586.57 17,987 -4.01(-0.68%)
Mar 18, 2022 581.32 590.58 580.34 590.58 43,749 +7.31(+1.25%)
Mar 17, 2022 582.24 583.33 573.58 583.27 14,802 -0.49(-0.08%)
Mar 16, 2022 576.64 584.54 570.39 583.76 20,107 +8.65(+1.50%)
Mar 15, 2022 574.47 581.31 570.73 575.11 14,031 +4.76(+0.84%)
Mar 14, 2022 573.36 581.59 563.84 570.34 16,770 +1.69(+0.30%)
Mar 11, 2022 570.38 572.90 567.92 568.65 12,138 +2.67(+0.47%)
Mar 10, 2022 565.91 567.44 562.08 565.98 17,571 -2.41(-0.42%)
Mar 09, 2022 569.27 569.70 566.97 568.39 12,200 +7.90(+1.41%)
Mar 08, 2022 548.22 568.17 546.75 560.49 17,805 +13.36(+2.44%)
Mar 07, 2022 559.74 559.74 546.84 547.13 18,308 -13.69(-2.44%)
Mar 04, 2022 565.60 565.60 555.54 560.82 22,043 -9.68(-1.70%)
Mar 03, 2022 576.79 579.30 565.06 570.50 20,040 -8.49(-1.47%)
Mar 02, 2022 572.55 587.08 572.55 578.98 15,876 +4.04(+0.70%)
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.