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

Graham Holdings Company (NY: GHC )

713.14 -5.76 (-0.80%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 24, 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 (%)
Dec 31, 2018 609.90 609.90 595.92 603.88 18,775 -4.05(-0.67%)
Dec 28, 2018 612.16 613.59 603.09 607.93 28,004 -1.37(-0.22%)
Dec 27, 2018 594.14 609.29 593.66 609.29 40,365 +8.07(+1.34%)
Dec 26, 2018 585.89 603.05 585.45 601.23 16,811 +16.30(+2.79%)
Dec 24, 2018 593.79 593.79 579.58 584.93 13,896 -8.87(-1.49%)
Dec 21, 2018 600.28 611.51 593.44 593.80 64,283 -2.33(-0.39%)
Dec 20, 2018 603.72 607.09 594.18 596.13 19,374 -9.77(-1.61%)
Dec 19, 2018 616.71 620.22 601.57 605.89 21,191 -10.86(-1.76%)
Dec 18, 2018 606.37 619.89 605.50 616.75 27,637 +12.45(+2.06%)
Dec 17, 2018 616.95 616.95 599.25 604.30 29,695 -13.26(-2.15%)
Dec 14, 2018 616.43 628.73 614.16 617.56 25,777 -2.27(-0.37%)
Dec 13, 2018 630.44 630.44 613.68 619.83 24,957 -4.81(-0.77%)
Dec 12, 2018 632.85 636.15 624.61 624.64 28,028 -3.72(-0.59%)
Dec 11, 2018 619.45 632.89 617.64 628.37 18,454 +14.50(+2.36%)
Dec 10, 2018 610.02 617.04 604.51 613.87 23,284 +3.16(+0.52%)
Dec 07, 2018 614.26 617.15 606.47 610.71 16,229 -3.47(-0.56%)
Dec 06, 2018 612.75 615.77 607.10 614.18 15,657 -2.82(-0.46%)
Dec 04, 2018 621.14 621.56 612.75 617.00 20,260 -5.45(-0.88%)
Dec 03, 2018 625.01 630.20 618.28 622.45 26,549 +1.25(+0.20%)
Nov 30, 2018 623.97 624.34 613.62 621.20 24,928 -2.35(-0.38%)
Nov 29, 2018 636.13 636.13 621.32 623.55 17,445 -11.83(-1.86%)
Nov 28, 2018 622.18 639.49 622.18 635.38 38,405 +15.73(+2.54%)
Nov 27, 2018 599.55 623.96 594.84 619.65 27,582 +19.51(+3.25%)
Nov 26, 2018 595.60 605.21 595.60 600.14 24,593 +8.20(+1.39%)
Nov 23, 2018 596.49 596.49 590.29 591.94 5,940 -3.28(-0.55%)
Nov 21, 2018 595.22 595.22 595.22 0 -7.27(-1.21%)
Nov 20, 2018 598.61 608.23 598.61 602.49 25,223 -0.05(-0.01%)
Nov 19, 2018 606.89 606.89 597.23 602.54 13,537 -5.92(-0.97%)
Nov 16, 2018 601.70 614.17 600.50 608.46 35,854 +3.53(+0.58%)
Nov 15, 2018 599.98 609.62 598.61 604.92 22,963 +4.00(+0.67%)
Nov 14, 2018 612.57 612.57 594.16 600.92 21,816 -5.70(-0.94%)
Nov 13, 2018 615.27 616.24 604.51 606.63 19,485 -4.54(-0.74%)
Nov 12, 2018 603.92 614.58 601.21 611.16 17,529 +1.89(+0.31%)
Nov 09, 2018 610.09 616.26 607.12 609.28 14,320 -1.81(-0.30%)
Nov 08, 2018 613.89 622.18 605.29 611.09 13,367 -3.87(-0.63%)
Nov 07, 2018 604.27 614.95 604.09 614.95 17,514 +14.82(+2.47%)
Nov 06, 2018 582.13 603.61 581.71 600.13 45,785 +17.63(+3.03%)
Nov 05, 2018 576.88 583.40 571.96 582.50 49,831 +5.42(+0.94%)
Nov 02, 2018 571.02 584.75 571.02 577.08 31,717 +8.16(+1.44%)
Nov 01, 2018 548.08 570.53 548.08 568.92 27,735 +21.16(+3.86%)
Oct 31, 2018 533.33 549.03 533.33 547.76 37,435 +16.78(+3.16%)
Oct 30, 2018 524.39 530.98 524.39 530.98 12,846 +5.98(+1.14%)
Oct 29, 2018 531.99 535.95 523.27 525.00 33,847 -3.07(-0.58%)
Oct 26, 2018 527.77 534.98 525.29 528.07 28,641 -5.26(-0.99%)
Oct 25, 2018 524.71 541.83 524.71 533.33 43,007 +11.55(+2.21%)
Oct 24, 2018 530.72 535.07 521.55 521.78 21,020 -9.62(-1.81%)
Oct 23, 2018 531.05 535.38 530.32 531.40 32,081 -4.56(-0.85%)
Oct 22, 2018 537.38 539.22 533.82 535.96 31,656 +0.11(+0.02%)
Oct 19, 2018 535.99 538.21 535.65 535.85 15,275 +1.34(+0.25%)
Oct 18, 2018 536.56 538.28 533.67 534.51 23,429 -2.36(-0.44%)
Oct 17, 2018 540.58 541.50 535.12 536.87 9,039 -3.34(-0.62%)
Oct 16, 2018 537.89 543.94 535.12 540.21 19,687 +4.50(+0.84%)
Oct 15, 2018 539.53 546.90 534.60 535.71 22,832 -4.27(-0.79%)
Oct 12, 2018 546.00 547.65 538.03 539.98 34,875 -0.30(-0.06%)
Oct 11, 2018 544.64 547.46 538.98 540.28 25,000 -3.63(-0.67%)
Oct 10, 2018 542.51 549.03 537.26 543.91 34,321 +0.42(+0.08%)
Oct 09, 2018 549.03 551.55 541.36 543.49 15,957 -5.54(-1.01%)
Oct 08, 2018 547.23 550.10 543.89 549.03 27,218 +0.30(+0.05%)
Oct 05, 2018 542.69 552.59 542.67 548.73 50,398 +6.73(+1.24%)
Oct 04, 2018 546.24 546.24 540.78 541.99 13,638 -5.16(-0.94%)
Oct 03, 2018 541.25 547.95 541.25 547.15 47,431 +6.97(+1.29%)
Oct 02, 2018 542.34 545.51 539.66 540.18 38,617 -2.48(-0.46%)
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.