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

Graham Holdings Company (NY: GHC )

767.11 +4.04 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 491.49 496.00 482.05 496.00 32,930 +2.08(+0.42%)
Nov 27, 2015 494.87 496.42 490.43 493.92 12,722 -1.69(-0.34%)
Nov 25, 2015 497.62 495.61 495.61 495.61 9,275 +0.27(+0.06%)
Nov 24, 2015 489.18 499.72 489.18 495.33 16,803 +2.28(+0.46%)
Nov 23, 2015 494.99 496.35 486.74 493.05 24,779 -3.29(-0.66%)
Nov 20, 2015 498.53 498.53 486.25 496.34 15,584 +0.20(+0.04%)
Nov 19, 2015 501.21 501.21 484.33 496.14 22,538 -4.32(-0.86%)
Nov 18, 2015 507.81 508.16 498.03 500.46 20,134 -6.22(-1.23%)
Nov 17, 2015 500.16 516.52 492.11 506.69 29,102 +3.90(+0.78%)
Nov 16, 2015 506.92 508.60 496.70 502.78 58,922 -5.82(-1.14%)
Nov 13, 2015 517.74 522.63 507.38 508.60 13,933 -5.96(-1.16%)
Nov 12, 2015 527.80 527.80 510.66 514.57 18,784 -16.01(-3.02%)
Nov 11, 2015 527.07 530.96 519.80 530.58 17,562 +7.84(+1.50%)
Nov 10, 2015 520.19 524.61 510.90 522.73 23,621 +1.57(+0.30%)
Nov 09, 2015 519.82 526.09 515.34 521.17 32,970 -0.27(-0.05%)
Nov 06, 2015 504.02 524.15 504.02 521.44 30,435 +20.16(+4.02%)
Nov 05, 2015 507.84 519.03 474.79 501.28 58,229 -8.61(-1.69%)
Nov 04, 2015 521.28 521.28 501.36 509.89 22,904 -10.57(-2.03%)
Nov 03, 2015 523.29 530.08 518.95 520.46 20,085 -8.62(-1.63%)
Nov 02, 2015 507.71 530.05 507.71 529.08 34,707 +22.80(+4.50%)
Oct 30, 2015 517.50 517.50 505.85 506.28 29,771 -11.22(-2.17%)
Oct 29, 2015 524.49 526.93 515.03 517.50 19,338 -8.14(-1.55%)
Oct 28, 2015 521.83 530.89 517.76 525.64 24,197 +7.00(+1.35%)
Oct 27, 2015 523.21 528.75 515.02 518.64 25,328 -4.21(-0.80%)
Oct 26, 2015 527.48 533.33 518.97 522.84 21,205 -3.44(-0.65%)
Oct 23, 2015 521.38 528.90 521.38 526.28 15,679 +5.53(+1.06%)
Oct 22, 2015 531.32 545.81 513.18 520.75 17,499 -8.61(-1.63%)
Oct 21, 2015 543.13 543.13 525.30 529.36 20,534 -12.22(-2.26%)
Oct 20, 2015 535.51 549.93 535.51 541.58 25,916 +6.08(+1.13%)
Oct 19, 2015 540.54 541.47 530.62 535.51 26,819 -3.34(-0.62%)
Oct 16, 2015 536.95 543.81 535.43 538.84 18,898 +2.51(+0.47%)
Oct 15, 2015 523.09 537.01 523.09 536.33 41,188 +13.15(+2.51%)
Oct 14, 2015 531.09 532.00 520.99 523.18 30,167 -7.75(-1.46%)
Oct 13, 2015 533.97 539.46 529.77 530.93 32,696 -4.07(-0.76%)
Oct 12, 2015 536.04 542.36 532.41 535.00 21,540 -1.00(-0.19%)
Oct 09, 2015 535.63 538.47 530.54 536.00 15,675 +0.81(+0.15%)
Oct 08, 2015 534.05 551.88 532.27 535.18 24,563 +2.61(+0.49%)
Oct 07, 2015 535.00 543.82 530.49 532.58 33,078 +0.69(+0.13%)
Oct 06, 2015 538.36 555.94 530.67 531.89 49,410 -5.55(-1.03%)
Oct 05, 2015 531.18 546.83 526.61 537.44 65,016 +11.28(+2.14%)
Oct 02, 2015 525.15 532.55 518.24 526.16 48,734 -3.20(-0.60%)
Oct 01, 2015 528.44 531.92 516.73 529.37 48,604 +1.66(+0.32%)
Sep 30, 2015 531.31 531.31 523.38 527.70 22,910 +1.93(+0.37%)
Sep 29, 2015 525.87 530.90 524.02 525.77 25,462 +0.99(+0.19%)
Sep 28, 2015 526.80 529.58 517.11 524.78 32,148 -3.27(-0.62%)
Sep 25, 2015 532.21 534.98 525.40 528.06 23,925 +3.03(+0.58%)
Sep 24, 2015 523.36 529.53 519.00 525.03 24,440 -1.00(-0.19%)
Sep 23, 2015 528.62 536.38 520.38 526.03 19,962 -2.59(-0.49%)
Sep 22, 2015 530.71 535.02 525.87 528.62 62,975 -5.93(-1.11%)
Sep 21, 2015 548.24 548.24 533.43 534.55 63,399 -9.36(-1.72%)
Sep 18, 2015 543.40 548.74 539.86 543.91 27,672 -5.06(-0.92%)
Sep 17, 2015 550.55 557.84 539.60 548.96 80,972 -0.91(-0.17%)
Sep 16, 2015 579.23 579.23 535.41 549.88 93,979 -28.89(-4.99%)
Sep 15, 2015 571.91 580.49 567.04 578.77 21,863 +7.95(+1.39%)
Sep 14, 2015 584.40 585.30 564.89 570.82 40,125 -14.39(-2.46%)
Sep 11, 2015 564.25 585.28 558.79 585.21 23,519 +18.78(+3.31%)
Sep 10, 2015 582.49 582.49 559.99 566.43 56,489 -19.64(-3.35%)
Sep 09, 2015 600.39 600.39 584.23 586.08 32,644 -11.57(-1.94%)
Sep 08, 2015 597.73 600.31 590.78 597.65 30,913 +12.08(+2.06%)
Sep 04, 2015 585.32 585.57 585.57 585.57 14,433 -9.45(-1.59%)
Sep 03, 2015 592.53 603.12 591.09 595.01 21,193 +2.53(+0.43%)
Sep 02, 2015 592.31 602.65 584.26 592.48 24,458 +3.74(+0.64%)
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.