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

Graham Holdings Company (NY: GHC )

701.37 -13.74 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2014 388.68 389.39 386.18 387.44 74,710 -1.01(-0.26%)
Mar 28, 2014 385.56 391.84 384.96 388.45 68,983 +3.08(+0.80%)
Mar 27, 2014 385.31 386.44 383.57 385.37 55,932 -0.28(-0.07%)
Mar 26, 2014 384.94 385.98 383.07 385.65 53,428 +1.38(+0.36%)
Mar 25, 2014 385.53 386.62 380.27 384.27 55,535 -1.10(-0.29%)
Mar 24, 2014 390.53 391.05 377.40 385.37 96,609 -4.05(-1.04%)
Mar 21, 2014 397.11 400.60 387.91 389.43 92,177 +0.29(+0.07%)
Mar 20, 2014 394.66 394.73 388.44 389.13 43,788 -5.53(-1.40%)
Mar 19, 2014 396.48 397.09 393.63 394.66 33,907 -0.19(-0.05%)
Mar 18, 2014 395.98 397.00 392.95 394.85 45,455 +1.47(+0.37%)
Mar 17, 2014 395.94 398.05 393.28 393.37 55,282 -1.88(-0.48%)
Mar 14, 2014 392.64 395.81 389.86 395.26 32,704 +1.48(+0.38%)
Mar 13, 2014 404.59 410.21 393.24 393.78 121,125 -8.55(-2.12%)
Mar 12, 2014 389.71 404.07 389.71 402.32 147,080 +11.91(+3.05%)
Mar 11, 2014 394.50 397.19 388.35 390.42 64,368 -3.07(-0.78%)
Mar 10, 2014 386.08 394.65 385.58 393.48 70,082 +6.53(+1.69%)
Mar 07, 2014 388.85 388.90 386.06 386.95 34,550 +1.04(+0.27%)
Mar 06, 2014 387.04 388.59 385.51 385.91 45,586 +1.09(+0.28%)
Mar 05, 2014 384.41 385.38 382.62 384.82 38,384 -0.40(-0.10%)
Mar 04, 2014 388.10 389.85 383.67 385.21 70,834 -0.98(-0.25%)
Mar 03, 2014 394.23 396.37 384.71 386.19 68,749 -9.47(-2.39%)
Feb 28, 2014 399.01 401.18 394.18 395.67 60,779 -1.05(-0.26%)
Feb 27, 2014 394.12 398.92 391.99 396.71 54,003 +1.83(+0.46%)
Feb 26, 2014 398.38 399.69 393.88 394.88 86,690 -3.98(-1.00%)
Feb 25, 2014 385.53 401.33 385.53 398.86 127,080 +12.53(+3.24%)
Feb 24, 2014 378.76 389.37 376.84 386.33 46,872 +9.49(+2.52%)
Feb 21, 2014 363.90 377.23 363.90 376.84 68,989 +4.91(+1.32%)
Feb 20, 2014 361.96 372.33 361.96 371.94 64,700 +8.85(+2.44%)
Feb 19, 2014 363.83 366.58 361.02 363.09 47,911 -0.92(-0.25%)
Feb 18, 2014 363.16 365.36 362.25 364.01 71,613 +1.32(+0.36%)
Feb 14, 2014 362.44 362.69 362.69 362.69 66,480 +0.25(+0.07%)
Feb 13, 2014 358.82 364.45 357.90 362.44 128,682 +1.89(+0.53%)
Feb 12, 2014 358.73 360.81 357.58 360.55 39,570 +3.16(+0.88%)
Feb 11, 2014 356.88 358.26 356.22 357.38 45,459 +1.59(+0.45%)
Feb 10, 2014 357.02 357.02 352.66 355.79 73,532 -1.06(-0.30%)
Feb 07, 2014 355.27 357.85 355.27 356.85 33,621 +1.58(+0.44%)
Feb 06, 2014 351.99 355.37 351.99 355.27 58,341 +2.75(+0.78%)
Feb 05, 2014 344.70 353.60 343.86 352.52 81,088 +6.16(+1.78%)
Feb 04, 2014 338.79 347.11 336.64 346.36 51,609 +8.34(+2.47%)
Feb 03, 2014 344.63 345.73 337.48 338.03 60,464 -6.64(-1.93%)
Jan 31, 2014 349.39 350.69 344.40 344.67 64,217 -9.29(-2.62%)
Jan 30, 2014 347.89 354.52 347.89 353.95 31,289 +5.44(+1.56%)
Jan 29, 2014 352.38 352.38 345.94 348.52 43,926 -5.62(-1.59%)
Jan 28, 2014 351.50 354.97 349.32 354.14 40,400 +2.83(+0.81%)
Jan 27, 2014 347.61 352.02 346.29 351.31 40,429 +5.19(+1.50%)
Jan 24, 2014 349.61 349.87 346.12 346.12 48,234 -7.22(-2.04%)
Jan 23, 2014 354.84 354.84 352.51 353.34 29,623 -2.31(-0.65%)
Jan 22, 2014 352.95 357.30 351.99 355.65 29,747 +1.77(+0.50%)
Jan 21, 2014 355.84 358.14 352.89 353.87 50,258 -1.41(-0.40%)
Jan 17, 2014 355.78 355.28 355.28 355.28 64,301 -4.04(-1.12%)
Jan 16, 2014 358.06 359.72 357.21 359.32 22,054 +1.06(+0.30%)
Jan 15, 2014 359.37 360.96 357.02 358.27 42,863 -1.11(-0.31%)
Jan 14, 2014 357.27 360.23 356.25 359.37 35,792 +3.29(+0.92%)
Jan 13, 2014 359.26 360.70 355.70 356.08 52,067 -6.83(-1.88%)
Jan 10, 2014 365.94 367.42 361.69 362.91 43,584 -4.06(-1.11%)
Jan 09, 2014 365.56 368.72 361.13 366.96 55,426 +3.91(+1.08%)
Jan 08, 2014 366.15 366.66 359.56 363.05 121,492 -1.77(-0.49%)
Jan 07, 2014 363.47 367.71 359.19 364.82 65,122 -1.56(-0.43%)
Jan 06, 2014 368.88 369.60 362.77 366.38 99,541 -1.79(-0.49%)
Jan 03, 2014 363.15 369.12 361.32 368.17 64,864 +7.18(+1.99%)
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.