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 (%)
Dec 29, 2023 692.74 695.89 692.55 693.21 13,598 +1.36(+0.20%)
Dec 28, 2023 694.75 694.75 691.85 691.85 13,634 -1.96(-0.28%)
Dec 27, 2023 698.50 699.06 692.39 693.81 9,458 +0.30(+0.04%)
Dec 26, 2023 690.70 697.19 690.22 693.51 7,840 +3.56(+0.52%)
Dec 22, 2023 688.23 691.50 688.23 689.95 13,834 +9.86(+1.45%)
Dec 21, 2023 673.66 680.89 673.66 680.08 15,034 +2.89(+0.43%)
Dec 20, 2023 672.79 681.64 672.79 677.20 21,703 +2.31(+0.34%)
Dec 19, 2023 673.78 678.80 672.85 674.89 22,276 +12.54(+1.89%)
Dec 18, 2023 668.65 668.65 661.84 662.35 18,188 -1.88(-0.28%)
Dec 15, 2023 673.03 674.78 654.83 664.23 57,769 -9.74(-1.45%)
Dec 14, 2023 671.09 676.22 667.25 673.97 20,861 +10.07(+1.52%)
Dec 13, 2023 641.93 665.84 641.93 663.90 28,204 +20.41(+3.17%)
Dec 12, 2023 651.74 651.74 643.34 643.49 14,375 -4.70(-0.72%)
Dec 11, 2023 646.01 651.89 646.01 648.18 18,820 -0.37(-0.06%)
Dec 08, 2023 639.65 651.17 639.65 648.55 18,013 +2.04(+0.32%)
Dec 07, 2023 635.92 646.51 635.92 646.51 16,922 +15.50(+2.46%)
Dec 06, 2023 635.95 635.95 625.51 631.02 18,681 -3.04(-0.48%)
Dec 05, 2023 637.63 638.25 633.99 634.06 15,539 -10.53(-1.63%)
Dec 04, 2023 634.74 645.00 634.74 644.59 14,194 +9.76(+1.54%)
Dec 01, 2023 634.38 634.83 634.38 634.83 11,966 +10.66(+1.71%)
Nov 30, 2023 618.25 624.26 618.25 624.17 12,833 +8.27(+1.34%)
Nov 29, 2023 615.90 615.90 615.90 615.90 13,291 -3.53(-0.57%)
Nov 28, 2023 624.17 624.17 619.43 619.43 9,618 -3.80(-0.61%)
Nov 27, 2023 618.31 623.23 616.53 623.23 8,786 +0.25(+0.04%)
Nov 24, 2023 628.78 628.78 622.99 622.99 5,175 -3.27(-0.52%)
Nov 22, 2023 612.28 627.94 612.28 626.26 8,670 +15.34(+2.51%)
Nov 21, 2023 613.31 613.31 610.48 610.92 10,030 -10.51(-1.69%)
Nov 20, 2023 624.03 626.33 619.68 621.43 12,637 -0.01(-0.00%)
Nov 17, 2023 616.95 623.61 616.95 621.44 14,355 +9.56(+1.56%)
Nov 16, 2023 618.45 618.45 611.88 611.88 16,178 -8.73(-1.41%)
Nov 15, 2023 621.51 628.60 615.58 620.61 17,538 -11.66(-1.84%)
Nov 14, 2023 629.45 632.99 622.16 632.27 14,486 +19.46(+3.18%)
Nov 13, 2023 606.58 612.81 602.44 612.81 13,033 +2.46(+0.40%)
Nov 10, 2023 600.59 614.06 596.18 610.36 11,832 +7.72(+1.28%)
Nov 09, 2023 615.17 615.17 600.73 602.63 15,422 -13.21(-2.14%)
Nov 08, 2023 616.09 616.09 609.20 615.84 13,571 -2.00(-0.32%)
Nov 07, 2023 613.08 619.32 612.36 617.84 16,165 +1.76(+0.29%)
Nov 06, 2023 621.67 621.67 613.07 616.08 16,268 -3.50(-0.57%)
Nov 03, 2023 598.22 623.96 597.40 619.58 22,034 +23.86(+4.00%)
Nov 02, 2023 573.56 595.73 573.56 595.73 17,835 +19.00(+3.29%)
Nov 01, 2023 561.40 576.73 560.95 576.73 16,035 +0.76(+0.13%)
Oct 31, 2023 574.09 575.97 573.11 575.97 12,834 +2.78(+0.48%)
Oct 30, 2023 568.44 573.63 568.44 573.19 12,781 +10.06(+1.79%)
Oct 27, 2023 567.85 570.58 560.71 563.13 14,817 -7.17(-1.26%)
Oct 26, 2023 566.36 572.96 566.36 570.30 11,492 +0.49(+0.09%)
Oct 25, 2023 568.65 570.74 568.65 569.81 8,390 -3.44(-0.60%)
Oct 24, 2023 576.22 576.22 572.27 573.25 10,682 +1.26(+0.22%)
Oct 23, 2023 573.64 579.85 571.29 571.99 12,551 -5.05(-0.87%)
Oct 20, 2023 586.19 586.19 577.03 577.03 15,348 -6.52(-1.12%)
Oct 19, 2023 592.41 592.41 580.91 583.55 13,831 -6.75(-1.14%)
Oct 18, 2023 595.92 595.92 589.28 590.30 8,458 -4.66(-0.78%)
Oct 17, 2023 590.87 600.07 590.87 594.96 14,318 +0.74(+0.12%)
Oct 16, 2023 597.09 597.09 593.72 594.22 10,761 +10.55(+1.81%)
Oct 13, 2023 586.37 587.81 582.25 583.67 9,365 +0.24(+0.04%)
Oct 12, 2023 592.97 592.97 581.70 583.43 9,641 -7.34(-1.24%)
Oct 11, 2023 591.20 591.20 590.78 590.78 5,323 -1.42(-0.24%)
Oct 10, 2023 592.93 596.50 589.99 592.20 14,320 +2.29(+0.39%)
Oct 09, 2023 584.20 592.29 584.20 589.90 10,003 +7.49(+1.29%)
Oct 06, 2023 583.38 585.65 582.41 582.41 10,755 -2.31(-0.40%)
Oct 05, 2023 579.70 587.77 579.70 584.72 10,844 +0.20(+0.03%)
Oct 04, 2023 575.51 586.40 573.96 584.53 21,170 +6.90(+1.19%)
Oct 03, 2023 578.62 579.36 577.23 577.63 10,726 -2.43(-0.42%)
Oct 02, 2023 579.19 580.06 574.26 580.06 19,264 +1.43(+0.25%)
Sep 29, 2023 580.08 580.28 573.73 578.63 24,809 -2.75(-0.47%)
Sep 28, 2023 575.33 581.87 575.33 581.38 12,286 +8.75(+1.53%)
Sep 27, 2023 571.79 572.63 568.18 572.63 15,406 +2.08(+0.37%)
Sep 26, 2023 575.26 575.26 568.77 570.54 14,966 -5.00(-0.87%)
Sep 25, 2023 582.23 582.44 574.75 575.54 16,783 -5.93(-1.02%)
Sep 22, 2023 582.64 590.24 578.64 581.47 13,599 +2.74(+0.47%)
Sep 21, 2023 574.00 585.93 574.00 578.73 18,127 +1.32(+0.23%)
Sep 20, 2023 579.99 580.44 577.31 577.41 12,960 -3.40(-0.59%)
Sep 19, 2023 593.04 593.04 580.81 580.81 16,672 -8.37(-1.42%)
Sep 18, 2023 585.93 595.20 585.93 589.18 20,213 +7.76(+1.34%)
Sep 15, 2023 589.76 589.88 581.42 581.42 73,299 -8.85(-1.50%)
Sep 14, 2023 590.54 591.84 589.73 590.27 21,326 +10.76(+1.86%)
Sep 13, 2023 581.31 584.50 578.34 579.51 20,563 +1.01(+0.18%)
Sep 12, 2023 577.03 581.69 569.11 578.50 13,940 +4.29(+0.75%)
Sep 11, 2023 568.99 574.59 568.99 574.21 15,809 +8.02(+1.42%)
Sep 08, 2023 560.90 567.30 560.90 566.19 18,017 +1.47(+0.26%)
Sep 07, 2023 560.89 566.52 559.78 564.73 18,044 -0.06(-0.01%)
Sep 06, 2023 564.14 567.06 561.54 564.78 14,005 +3.36(+0.60%)
Sep 05, 2023 581.11 581.11 561.32 561.43 24,842 -24.49(-4.18%)
Sep 01, 2023 585.22 586.81 583.85 585.91 12,390 +3.98(+0.68%)
Aug 31, 2023 574.23 582.09 574.23 581.93 12,753 +0.34(+0.06%)
Aug 30, 2023 576.43 581.98 576.23 581.60 15,798 +2.68(+0.46%)
Aug 29, 2023 570.20 578.92 570.20 578.92 13,201 +6.96(+1.22%)
Aug 28, 2023 571.16 576.04 568.68 571.96 16,686 +4.04(+0.71%)
Aug 25, 2023 568.80 572.67 567.92 567.92 12,325 -4.35(-0.76%)
Aug 24, 2023 569.08 572.77 569.08 572.27 14,165 +0.52(+0.09%)
Aug 23, 2023 570.19 571.75 568.98 571.75 13,239 +2.49(+0.44%)
Aug 22, 2023 570.76 572.93 569.21 569.26 13,422 -2.08(-0.36%)
Aug 21, 2023 574.16 574.16 568.92 571.35 19,100 -0.94(-0.16%)
Aug 18, 2023 570.88 575.78 570.88 572.29 15,637 -3.44(-0.60%)
Aug 17, 2023 580.29 580.29 572.97 575.73 11,890 -1.88(-0.32%)
Aug 16, 2023 579.62 584.51 576.14 577.61 13,830 -1.93(-0.33%)
Aug 15, 2023 581.61 581.92 578.68 579.53 14,989 -3.89(-0.67%)
Aug 14, 2023 582.99 584.67 581.62 583.42 11,238 -4.91(-0.84%)
Aug 11, 2023 585.97 589.70 582.65 588.34 12,662 +4.07(+0.70%)
Aug 10, 2023 594.61 596.43 584.00 584.27 17,075 -6.52(-1.10%)
Aug 09, 2023 594.95 596.54 589.62 590.79 13,649 -7.85(-1.31%)
Aug 08, 2023 595.51 598.96 589.58 598.64 9,835 -2.99(-0.50%)
Aug 07, 2023 594.43 601.64 594.43 601.63 16,697 +8.63(+1.46%)
Aug 04, 2023 587.07 594.47 587.07 592.99 19,369 +6.26(+1.07%)
Aug 03, 2023 580.61 588.06 579.62 586.73 17,925 +7.10(+1.22%)
Aug 02, 2023 580.62 584.27 579.52 579.63 23,740 +1.28(+0.22%)
Aug 01, 2023 580.56 580.56 577.36 578.35 8,512 -4.00(-0.69%)
Jul 31, 2023 579.67 583.91 578.83 582.35 15,924 +7.08(+1.23%)
Jul 28, 2023 574.78 577.64 571.29 575.28 17,701 +2.39(+0.42%)
Jul 27, 2023 577.45 580.90 570.88 572.88 17,830 -4.92(-0.85%)
Jul 26, 2023 571.68 580.61 571.68 577.81 15,003 +5.13(+0.90%)
Jul 25, 2023 567.80 575.65 567.80 572.67 13,041 -6.12(-1.06%)
Jul 24, 2023 569.70 583.59 569.70 578.80 19,107 +9.32(+1.64%)
Jul 21, 2023 580.46 580.46 569.29 569.48 16,591 -6.84(-1.19%)
Jul 20, 2023 583.22 583.22 572.47 576.32 14,154 -3.91(-0.67%)
Jul 19, 2023 551.59 582.88 551.59 580.23 21,804 +13.92(+2.46%)
Jul 18, 2023 551.83 567.23 551.83 566.30 26,334 +12.92(+2.34%)
Jul 17, 2023 558.48 559.01 553.38 553.38 21,931 -1.12(-0.20%)
Jul 14, 2023 560.30 560.82 553.45 554.50 16,322 -6.31(-1.13%)
Jul 13, 2023 560.83 566.38 560.64 560.81 17,746 -0.01(-0.00%)
Jul 12, 2023 569.01 569.01 560.82 560.82 19,624 -0.50(-0.09%)
Jul 11, 2023 561.09 563.64 557.57 561.33 14,494 +1.05(+0.19%)
Jul 10, 2023 551.73 566.02 550.07 560.28 20,046 +5.69(+1.03%)
Jul 07, 2023 555.86 564.06 550.08 554.59 24,901 +3.05(+0.55%)
Jul 06, 2023 552.11 559.01 545.61 551.54 27,746 -6.06(-1.09%)
Jul 05, 2023 559.61 562.28 556.11 557.60 15,448 -7.06(-1.25%)
Jul 03, 2023 562.24 569.01 562.24 564.65 12,757 -0.87(-0.15%)
Jun 30, 2023 569.16 573.95 562.53 565.52 19,608 -2.17(-0.38%)
Jun 29, 2023 569.49 570.35 566.69 567.69 13,740 -0.05(-0.01%)
Jun 28, 2023 561.61 569.96 561.17 567.74 14,467 +2.23(+0.39%)
Jun 27, 2023 560.10 569.84 559.91 565.51 17,215 +3.66(+0.65%)
Jun 26, 2023 562.13 568.81 561.85 561.85 14,343 -0.13(-0.02%)
Jun 23, 2023 559.97 570.12 559.97 561.98 46,698 -5.85(-1.03%)
Jun 22, 2023 569.28 571.59 565.81 567.83 13,315 +1.39(+0.24%)
Jun 21, 2023 557.49 570.51 557.49 566.44 15,146 +3.77(+0.67%)
Jun 20, 2023 559.99 564.31 559.99 562.67 18,539 -2.34(-0.41%)
Jun 16, 2023 572.69 572.69 557.14 565.01 47,366 -5.90(-1.03%)
Jun 15, 2023 563.96 571.00 570.91 17,772 -1.95(-0.34%)
May 08, 2023 578.80 578.80 571.71 572.86 12,252 -4.03(-0.70%)
May 05, 2023 565.75 579.91 565.75 576.88 15,397 +21.66(+3.90%)
May 04, 2023 560.38 560.38 552.34 555.22 17,511 -16.51(-2.89%)
May 03, 2023 573.34 577.39 565.56 571.73 22,172 +7.65(+1.36%)
May 02, 2023 570.09 570.09 551.20 564.08 19,173 -10.11(-1.76%)
May 01, 2023 570.04 584.09 570.04 574.19 19,598 +4.62(+0.81%)
Apr 28, 2023 575.16 579.87 568.99 569.57 10,837 -6.77(-1.17%)
Apr 27, 2023 569.01 576.64 568.48 576.34 6,938 +10.58(+1.87%)
Apr 26, 2023 563.83 569.01 563.83 565.76 9,602 -2.99(-0.53%)
Apr 25, 2023 572.32 576.09 567.92 568.75 9,917 -9.58(-1.66%)
Apr 24, 2023 582.96 582.96 578.33 578.33 10,011 -5.79(-0.99%)
Apr 21, 2023 584.92 584.92 577.91 584.12 15,504 -0.73(-0.13%)
Apr 20, 2023 584.83 585.73 581.36 584.85 14,950 -2.91(-0.50%)
Apr 19, 2023 580.15 594.80 580.15 587.76 13,423 +2.90(+0.50%)
Apr 18, 2023 591.23 591.23 579.26 584.86 22,637 -7.27(-1.23%)
Apr 17, 2023 584.82 596.04 584.82 592.13 23,624 +5.73(+0.98%)
Apr 14, 2023 585.81 594.08 583.11 586.40 16,975 -3.24(-0.55%)
Apr 13, 2023 582.44 595.35 580.54 589.64 22,428 +4.77(+0.82%)
Apr 12, 2023 582.22 586.23 579.68 584.87 16,255 +3.56(+0.61%)
Apr 11, 2023 573.91 584.79 573.91 581.31 18,181 +6.68(+1.16%)
Apr 10, 2023 576.20 577.16 574.20 574.63 20,077 +4.49(+0.79%)
Apr 06, 2023 571.47 571.47 564.46 570.14 32,106 -6.55(-1.14%)
Apr 05, 2023 574.33 579.89 572.37 576.69 24,412 +1.82(+0.32%)
Apr 04, 2023 587.60 587.60 569.97 574.86 23,621 -11.40(-1.94%)
Apr 03, 2023 588.84 588.94 581.75 586.26 21,892 -1.73(-0.29%)
Mar 31, 2023 588.80 588.96 581.61 587.99 29,511 +7.65(+1.32%)
Mar 30, 2023 580.60 584.20 576.46 580.34 24,164 +2.06(+0.36%)
Mar 29, 2023 580.00 580.00 573.40 578.28 23,232 +2.07(+0.36%)
Mar 28, 2023 575.83 581.43 571.59 576.21 17,303 -3.08(-0.53%)
Mar 27, 2023 565.53 582.32 565.53 579.28 22,371 +13.43(+2.37%)
Mar 24, 2023 557.06 568.09 557.06 565.85 13,198 +5.83(+1.04%)
Mar 23, 2023 562.49 563.33 557.23 560.02 15,540 -2.13(-0.38%)
Mar 22, 2023 569.96 572.27 562.07 562.15 16,772 -5.74(-1.01%)
Mar 21, 2023 571.37 571.37 567.16 567.90 12,319 +2.63(+0.47%)
Mar 20, 2023 560.51 568.68 560.51 565.26 35,493 +7.18(+1.29%)
Mar 17, 2023 564.77 564.77 556.69 558.08 56,305 -10.00(-1.76%)
Mar 16, 2023 550.44 578.10 548.29 568.07 26,810 +17.85(+3.24%)
Mar 15, 2023 544.36 551.27 537.82 550.22 18,837 -8.70(-1.56%)
Mar 14, 2023 566.77 566.77 555.63 558.93 20,069 +5.11(+0.92%)
Mar 13, 2023 566.74 569.98 553.41 553.81 18,172 -24.89(-4.30%)
Mar 10, 2023 593.08 593.08 569.56 578.70 22,210 -20.48(-3.42%)
Mar 09, 2023 608.79 609.91 596.94 599.18 16,985 -14.43(-2.35%)
Mar 08, 2023 600.95 613.61 600.95 613.61 18,913 +9.96(+1.65%)
Mar 07, 2023 609.83 612.42 603.25 603.65 17,726 -10.82(-1.76%)
Mar 06, 2023 615.54 617.74 611.46 614.46 19,485 -3.73(-0.60%)
Mar 03, 2023 617.04 618.88 614.23 618.19 14,965 +2.15(+0.35%)
Mar 02, 2023 613.31 616.67 612.21 616.04 16,932 -2.63(-0.43%)
Mar 01, 2023 618.23 621.94 614.23 618.68 10,788 +0.28(+0.04%)
Feb 28, 2023 618.29 623.71 615.64 618.40 23,502 -3.03(-0.49%)
Feb 27, 2023 636.82 636.82 621.40 621.43 11,702 -15.02(-2.36%)
Feb 24, 2023 635.51 645.36 633.29 636.45 11,171 -10.84(-1.67%)
Feb 23, 2023 649.42 653.28 646.03 647.29 11,130 -1.00(-0.15%)
Feb 22, 2023 655.14 662.15 647.85 648.28 13,010 -6.09(-0.93%)
Feb 21, 2023 648.09 661.59 648.09 654.37 16,039 -8.22(-1.24%)
Feb 17, 2023 659.50 663.40 654.62 662.59 14,982 +7.23(+1.10%)
Feb 16, 2023 656.75 663.14 655.36 655.36 11,568 -6.28(-0.95%)
Feb 15, 2023 646.66 663.54 646.66 661.63 12,253 +6.58(+1.00%)
Feb 14, 2023 657.49 660.08 655.05 655.05 16,423 -7.58(-1.14%)
Feb 13, 2023 660.08 662.63 657.34 662.63 8,583 +14.80(+2.29%)
Feb 10, 2023 648.83 652.13 647.83 647.83 11,453 -1.09(-0.17%)
Feb 09, 2023 650.97 654.29 648.86 648.91 12,390 -3.47(-0.53%)
Feb 08, 2023 648.58 654.34 648.58 652.39 8,703 -6.72(-1.02%)
Feb 07, 2023 652.23 659.11 646.00 659.11 15,184 +1.34(+0.20%)
Feb 06, 2023 656.83 661.11 653.74 657.77 14,717 -3.60(-0.54%)
Feb 03, 2023 657.22 672.72 657.22 661.37 20,404 -0.50(-0.08%)
Feb 02, 2023 649.73 665.62 649.73 661.87 14,803 +11.80(+1.82%)
Feb 01, 2023 637.83 652.70 637.83 650.07 19,896 +7.00(+1.09%)
Jan 31, 2023 633.84 644.38 633.84 643.07 18,165 +21.26(+3.42%)
Jan 30, 2023 617.17 623.93 617.17 621.81 13,812 -4.70(-0.75%)
Jan 27, 2023 621.17 630.96 619.91 626.51 11,221 +1.08(+0.17%)
Jan 26, 2023 620.13 625.87 614.02 625.42 24,621 +8.37(+1.36%)
Jan 25, 2023 607.04 618.82 607.04 617.06 10,866 +7.58(+1.24%)
Jan 24, 2023 595.98 612.02 595.97 609.48 14,097 +6.45(+1.07%)
Jan 23, 2023 609.53 609.53 600.07 603.03 20,107 -5.10(-0.84%)
Jan 20, 2023 601.10 608.48 600.57 608.13 10,430 +12.48(+2.10%)
Jan 19, 2023 594.38 601.98 592.42 595.65 16,139 -5.78(-0.96%)
Jan 18, 2023 619.46 619.46 597.68 601.42 18,242 -15.00(-2.43%)
Jan 17, 2023 622.04 622.04 616.19 616.43 11,430 -8.28(-1.33%)
Jan 13, 2023 617.59 624.98 615.29 624.70 14,361 +1.52(+0.24%)
Jan 12, 2023 611.33 628.54 611.33 623.19 23,948 +8.22(+1.34%)
Jan 11, 2023 624.16 624.16 613.14 614.97 13,995 +3.66(+0.60%)
Jan 10, 2023 600.44 612.16 600.44 611.31 11,037 +6.93(+1.15%)
Jan 09, 2023 608.00 612.22 602.79 604.38 16,497 -7.02(-1.15%)
Jan 06, 2023 599.44 613.92 598.47 611.40 20,916 +17.87(+3.01%)
Jan 05, 2023 599.46 602.41 593.53 593.53 18,828 -8.89(-1.48%)
Jan 04, 2023 601.48 613.37 599.28 602.42 23,470 -0.46(-0.08%)
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.