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 (%)
Sep 30, 2014 383.43 385.78 383.01 384.31 46,169 +0.00(+0.00%)
Sep 29, 2014 382.62 386.45 382.62 384.31 42,976 -0.22(-0.06%)
Sep 26, 2014 384.05 385.79 383.32 384.53 59,690 -0.18(-0.05%)
Sep 25, 2014 385.49 386.60 383.39 384.71 95,833 -2.58(-0.67%)
Sep 24, 2014 387.55 388.34 386.59 387.28 59,727 -1.06(-0.27%)
Sep 23, 2014 390.60 394.37 388.34 388.34 109,387 -3.19(-0.81%)
Sep 22, 2014 401.83 403.80 391.29 391.53 153,922 -9.39(-2.34%)
Sep 19, 2014 405.68 408.38 400.92 400.92 1,331,289 -1.74(-0.43%)
Sep 18, 2014 402.85 407.19 401.46 402.66 36,726 -0.18(-0.04%)
Sep 17, 2014 405.95 405.95 402.02 402.85 39,522 +1.21(+0.30%)
Sep 16, 2014 399.74 403.82 398.16 401.64 36,935 +2.69(+0.67%)
Sep 15, 2014 388.93 402.11 388.93 398.94 133,610 +9.56(+2.46%)
Sep 12, 2014 384.53 389.38 384.53 389.38 16,070 -1.49(-0.38%)
Sep 11, 2014 384.12 395.52 384.12 390.87 40,096 +1.50(+0.39%)
Sep 10, 2014 386.71 389.37 387.47 389.37 19,420 +1.90(+0.49%)
Sep 09, 2014 388.40 388.40 385.10 387.47 28,742 -2.00(-0.51%)
Sep 08, 2014 397.17 398.15 387.81 389.47 61,578 -7.14(-1.80%)
Sep 05, 2014 397.63 397.65 390.97 396.62 41,317 -1.58(-0.40%)
Sep 04, 2014 400.44 402.27 397.19 398.19 48,612 -2.01(-0.50%)
Sep 03, 2014 404.23 405.71 399.13 400.20 28,554 -3.77(-0.93%)
Sep 02, 2014 394.40 403.98 393.48 403.98 32,921 +9.12(+2.31%)
Aug 29, 2014 385.92 394.86 394.86 394.86 131,979 +8.95(+2.32%)
Aug 28, 2014 388.64 388.64 384.12 385.91 40,777 -3.90(-1.00%)
Aug 27, 2014 394.79 395.35 384.63 389.81 38,514 -5.54(-1.40%)
Aug 26, 2014 397.17 398.59 393.34 395.35 24,407 -2.91(-0.73%)
Aug 25, 2014 398.53 399.35 396.53 398.26 13,702 +0.09(+0.02%)
Aug 22, 2014 397.93 399.72 397.41 398.17 27,032 -0.09(-0.02%)
Aug 21, 2014 393.32 397.44 393.32 398.26 20,204 +2.77(+0.70%)
Aug 20, 2014 391.15 396.34 391.15 395.49 20,495 +1.57(+0.40%)
Aug 19, 2014 396.40 397.83 393.88 393.92 21,848 -1.48(-0.38%)
Aug 18, 2014 393.87 396.25 391.29 395.40 13,718 +4.12(+1.05%)
Aug 15, 2014 388.04 392.60 386.18 391.29 27,338 +5.70(+1.48%)
Aug 14, 2014 391.51 393.08 385.13 385.59 60,104 -5.56(-1.42%)
Aug 13, 2014 392.69 392.77 389.57 391.15 21,930 -0.23(-0.06%)
Aug 12, 2014 389.54 392.16 388.44 391.39 39,149 +1.51(+0.39%)
Aug 11, 2014 386.18 392.72 386.18 389.88 20,239 +3.85(+1.00%)
Aug 08, 2014 384.81 385.72 380.42 386.03 34,613 +2.02(+0.53%)
Aug 07, 2014 390.55 391.65 383.22 384.01 19,807 -5.81(-1.49%)
Aug 06, 2014 388.96 392.20 388.38 389.81 26,701 -0.19(-0.05%)
Aug 05, 2014 392.77 396.07 390.01 390.01 49,258 -1.50(-0.38%)
Aug 04, 2014 381.30 393.06 379.88 391.51 56,405 +9.80(+2.57%)
Aug 01, 2014 375.25 383.51 375.25 381.71 44,656 +5.01(+1.33%)
Jul 31, 2014 376.62 378.49 375.50 376.70 27,912 -2.60(-0.69%)
Jul 30, 2014 380.57 381.30 377.65 379.31 22,221 +0.51(+0.13%)
Jul 29, 2014 379.80 382.05 378.14 378.80 35,974 -1.87(-0.49%)
Jul 28, 2014 379.04 381.25 377.19 380.67 29,852 +1.87(+0.49%)
Jul 25, 2014 376.84 379.62 376.84 378.80 39,857 -0.01(-0.00%)
Jul 24, 2014 380.46 380.53 378.13 378.81 16,765 -0.32(-0.09%)
Jul 23, 2014 380.34 381.12 378.60 379.13 20,961 -2.55(-0.67%)
Jul 22, 2014 379.34 381.78 377.19 381.69 58,453 +3.20(+0.84%)
Jul 21, 2014 383.07 383.43 378.02 378.49 46,229 -4.94(-1.29%)
Jul 18, 2014 382.36 386.79 382.36 383.43 78,169 +2.71(+0.71%)
Jul 17, 2014 380.71 384.83 380.71 380.72 18,582 -1.40(-0.37%)
Jul 16, 2014 383.44 385.18 380.53 382.12 45,211 -1.99(-0.52%)
Jul 15, 2014 399.48 400.16 383.72 384.12 82,799 -16.88(-4.21%)
Jul 14, 2014 398.87 402.55 398.27 401.00 59,599 +2.44(+0.61%)
Jul 11, 2014 398.05 398.91 395.55 398.56 21,866 +0.57(+0.14%)
Jul 10, 2014 403.73 403.73 397.14 397.99 29,233 -6.54(-1.62%)
Jul 09, 2014 396.52 405.22 394.96 404.53 49,991 +8.08(+2.04%)
Jul 08, 2014 400.82 400.82 395.52 396.44 40,820 -4.56(-1.14%)
Jul 07, 2014 402.66 404.21 400.07 401.01 23,819 -3.53(-0.87%)
Jul 03, 2014 400.90 404.54 404.54 404.54 54,794 +4.30(+1.07%)
Jul 02, 2014 397.63 400.40 397.56 400.24 31,767 +3.49(+0.88%)
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.