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

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 438.78 449.82 435.13 438.00 20,471 +0.90(+0.21%)
Apr 28, 2016 450.19 450.19 433.88 437.10 36,324 -10.88(-2.43%)
Apr 27, 2016 446.46 450.77 444.43 447.98 26,370 +0.35(+0.08%)
Apr 26, 2016 447.59 461.40 445.79 447.63 22,782 +0.45(+0.10%)
Apr 25, 2016 449.36 449.56 444.06 447.18 22,331 -3.16(-0.70%)
Apr 22, 2016 444.06 454.05 430.16 450.34 45,019 +6.53(+1.47%)
Apr 21, 2016 447.52 450.40 434.91 443.81 26,552 -2.19(-0.49%)
Apr 20, 2016 435.16 448.44 434.75 446.00 29,843 +8.66(+1.98%)
Apr 19, 2016 431.99 439.10 426.90 437.34 36,470 +5.17(+1.20%)
Apr 18, 2016 436.58 441.18 428.59 432.16 27,167 -5.68(-1.30%)
Apr 15, 2016 427.90 442.24 414.99 437.84 48,590 +11.21(+2.63%)
Apr 14, 2016 431.99 431.99 418.13 426.63 52,227 -5.35(-1.24%)
Apr 13, 2016 428.34 436.06 424.64 431.98 60,827 +5.15(+1.21%)
Apr 12, 2016 429.03 430.16 422.19 426.83 24,770 -2.05(-0.48%)
Apr 11, 2016 430.77 440.03 427.13 428.89 28,818 +0.94(+0.22%)
Apr 08, 2016 426.21 435.00 423.79 427.94 22,652 +5.94(+1.41%)
Apr 07, 2016 430.87 435.41 419.73 422.00 60,846 -11.40(-2.63%)
Apr 06, 2016 440.17 449.14 431.52 433.41 23,484 -7.53(-1.71%)
Apr 05, 2016 439.64 447.32 434.49 440.94 71,075 -2.15(-0.48%)
Apr 04, 2016 449.21 451.12 439.09 443.09 34,719 -4.95(-1.10%)
Apr 01, 2016 436.87 451.94 428.01 448.04 53,512 +8.00(+1.82%)
Mar 31, 2016 440.03 444.31 437.74 440.03 27,198 +0.00(+0.00%)
Mar 30, 2016 446.37 453.33 438.89 440.03 20,598 -4.13(-0.93%)
Mar 29, 2016 441.56 450.55 441.55 444.17 28,205 +4.13(+0.94%)
Mar 28, 2016 432.90 445.14 432.90 440.03 46,617 +9.78(+2.27%)
Mar 24, 2016 423.62 430.25 430.25 430.25 18,325 +5.12(+1.21%)
Mar 23, 2016 422.85 431.78 421.70 425.13 33,666 +0.01(+0.00%)
Mar 22, 2016 431.58 437.93 422.62 425.12 38,207 -6.44(-1.49%)
Mar 21, 2016 442.75 449.85 430.87 431.56 50,371 -12.81(-2.88%)
Mar 18, 2016 432.59 446.29 432.59 444.37 73,005 +11.31(+2.61%)
Mar 17, 2016 437.12 437.12 430.18 433.06 21,434 -3.10(-0.71%)
Mar 16, 2016 433.24 439.72 429.35 436.16 35,710 +0.92(+0.21%)
Mar 15, 2016 440.03 442.33 435.24 435.24 23,332 -9.42(-2.12%)
Mar 14, 2016 451.37 451.83 440.03 444.66 37,187 -6.00(-1.33%)
Mar 11, 2016 466.16 466.16 449.52 450.66 27,940 -7.04(-1.54%)
Mar 10, 2016 460.08 460.08 453.79 457.70 12,183 -0.66(-0.14%)
Mar 09, 2016 454.58 466.56 452.87 458.36 21,835 +6.03(+1.33%)
Mar 08, 2016 449.73 453.98 440.05 452.33 42,704 -0.24(-0.05%)
Mar 07, 2016 449.03 459.01 448.77 452.57 22,674 +1.38(+0.31%)
Mar 04, 2016 443.65 451.33 438.89 451.18 25,235 +8.10(+1.83%)
Mar 03, 2016 440.03 457.89 435.05 443.08 24,642 +1.20(+0.27%)
Mar 02, 2016 443.01 446.54 434.95 441.88 50,459 -1.38(-0.31%)
Mar 01, 2016 452.27 452.27 441.13 443.25 40,202 -4.22(-0.94%)
Feb 29, 2016 444.85 457.49 440.99 447.47 40,872 +3.04(+0.68%)
Feb 26, 2016 462.03 462.03 428.34 444.43 41,130 -21.28(-4.57%)
Feb 25, 2016 459.74 469.18 451.37 465.70 16,328 +8.36(+1.83%)
Feb 24, 2016 452.03 460.19 439.83 457.34 30,120 -1.03(-0.22%)
Feb 23, 2016 477.31 477.86 455.46 458.37 27,267 -8.71(-1.86%)
Feb 22, 2016 465.53 472.12 460.39 467.08 19,319 +3.22(+0.69%)
Feb 19, 2016 459.18 465.69 458.42 463.86 26,648 +2.60(+0.56%)
Feb 18, 2016 469.96 471.20 452.34 461.26 35,652 -6.78(-1.45%)
Feb 17, 2016 469.00 487.42 464.58 468.03 45,380 +2.10(+0.45%)
Feb 16, 2016 435.95 471.26 432.69 465.93 37,262 +34.41(+7.97%)
Feb 12, 2016 427.57 431.53 431.53 431.53 23,016 +6.10(+1.43%)
Feb 11, 2016 433.39 435.98 418.33 425.43 40,432 -14.02(-3.19%)
Feb 10, 2016 433.58 443.72 433.58 439.45 35,431 +10.07(+2.35%)
Feb 09, 2016 429.96 442.03 428.12 429.37 52,685 -2.88(-0.67%)
Feb 08, 2016 430.13 436.67 422.89 432.25 22,697 -1.41(-0.33%)
Feb 05, 2016 449.23 449.87 432.28 433.66 38,069 -15.39(-3.43%)
Feb 04, 2016 446.48 455.54 446.48 449.05 35,341 +0.54(+0.12%)
Feb 03, 2016 442.67 450.86 437.71 448.51 37,440 +10.65(+2.43%)
Feb 02, 2016 450.67 451.07 432.77 437.86 48,832 -16.64(-3.66%)
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.