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

Graham Holdings Company (NY: GHC )

763.50 +0.43 (+0.06%)
Streaming Delayed Price Updated: 2:59 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 (%)
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%)
Mar 02, 2015 545.62 549.59 542.25 548.69 146,335 +5.65(+1.04%)
Feb 27, 2015 541.69 545.03 538.72 543.04 30,206 +1.32(+0.24%)
Feb 26, 2015 545.03 545.03 539.34 541.72 30,154 -1.59(-0.29%)
Feb 25, 2015 545.03 550.53 538.37 543.31 133,292 -3.22(-0.59%)
Feb 24, 2015 543.75 548.38 543.75 546.53 57,022 +1.50(+0.28%)
Feb 23, 2015 539.90 545.06 533.82 545.03 57,807 +1.40(+0.26%)
Feb 20, 2015 563.74 563.74 541.18 543.63 61,135 -2.42(-0.44%)
Feb 19, 2015 551.15 553.72 543.87 546.05 37,378 -4.54(-0.82%)
Feb 18, 2015 541.57 550.63 541.57 550.59 29,758 +8.11(+1.49%)
Feb 17, 2015 537.69 545.03 537.69 542.48 64,006 +4.80(+0.89%)
Feb 13, 2015 530.85 537.68 537.68 537.68 110,256 +8.54(+1.61%)
Feb 12, 2015 531.90 537.43 527.69 529.14 55,277 +0.63(+0.12%)
Feb 11, 2015 527.96 529.62 526.70 528.51 14,255 +2.31(+0.44%)
Feb 10, 2015 524.96 529.03 524.03 526.20 21,613 -0.19(-0.04%)
Feb 09, 2015 529.90 530.17 523.33 526.39 32,849 -1.44(-0.27%)
Feb 06, 2015 525.56 534.52 523.01 527.84 37,109 -2.82(-0.53%)
Feb 05, 2015 524.68 531.27 524.68 530.66 38,678 +1.99(+0.38%)
Feb 04, 2015 532.37 532.37 524.93 528.67 30,176 -3.69(-0.69%)
Feb 03, 2015 536.77 537.40 527.37 532.36 53,820 +11.34(+2.18%)
Feb 02, 2015 515.69 526.05 515.69 521.02 45,490 +6.09(+1.18%)
Jan 30, 2015 536.22 536.22 509.85 514.93 92,361 -22.24(-4.14%)
Jan 29, 2015 517.14 538.03 516.53 537.17 64,727 +19.74(+3.81%)
Jan 28, 2015 514.71 519.05 512.61 517.43 43,361 +4.01(+0.78%)
Jan 27, 2015 508.80 516.65 505.00 513.42 26,941 +4.17(+0.82%)
Jan 26, 2015 495.41 509.49 495.01 509.25 43,706 +16.38(+3.32%)
Jan 23, 2015 491.63 495.87 491.14 492.87 39,986 -1.15(-0.23%)
Jan 22, 2015 487.06 494.01 483.80 494.01 65,694 +6.96(+1.43%)
Jan 21, 2015 488.82 489.42 483.73 487.05 33,202 +0.83(+0.17%)
Jan 20, 2015 492.46 494.93 485.85 486.22 34,226 -4.58(-0.93%)
Jan 16, 2015 485.08 493.62 485.08 490.80 16,204 +7.44(+1.54%)
Jan 15, 2015 481.95 489.57 479.55 483.36 47,757 +2.76(+0.57%)
Jan 14, 2015 481.72 483.48 480.48 480.60 44,574 -2.37(-0.49%)
Jan 13, 2015 483.60 490.52 481.17 482.97 64,331 -0.19(-0.04%)
Jan 12, 2015 476.21 487.82 476.21 483.16 41,116 +3.94(+0.82%)
Jan 09, 2015 478.31 483.39 476.96 479.22 51,956 -0.66(-0.14%)
Jan 08, 2015 464.95 479.88 463.09 479.88 82,556 +15.77(+3.40%)
Jan 07, 2015 465.64 469.00 462.41 464.11 28,101 -0.03(-0.01%)
Jan 06, 2015 480.02 481.34 460.54 464.13 92,250 -15.94(-3.32%)
Jan 05, 2015 471.80 481.51 471.09 480.08 37,607 +6.10(+1.29%)
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.