Skip to main content

Graham Holdings Company (NY: GHC )

767.68 +11.87 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 582.82 615.57 582.82 614.78 39,564 +37.90(+6.57%)
Dec 30, 2021 576.02 578.50 574.67 576.88 14,872 +3.40(+0.59%)
Dec 29, 2021 580.72 580.72 573.48 573.49 11,978 -1.67(-0.29%)
Dec 28, 2021 573.12 575.91 571.03 575.15 16,513 +2.60(+0.45%)
Dec 27, 2021 571.48 572.56 568.10 572.56 12,621 +1.02(+0.18%)
Dec 23, 2021 562.02 573.82 561.47 571.53 8,771 +2.53(+0.44%)
Dec 22, 2021 560.56 571.63 560.56 569.00 7,756 +0.75(+0.13%)
Dec 21, 2021 556.38 570.05 556.38 568.25 24,835 +21.28(+3.89%)
Dec 20, 2021 549.84 549.84 534.67 546.98 23,507 -8.99(-1.62%)
Dec 17, 2021 557.29 562.06 552.59 555.97 49,117 -2.15(-0.38%)
Dec 16, 2021 569.52 572.86 554.04 558.11 20,152 -6.10(-1.08%)
Dec 15, 2021 565.56 566.53 556.25 564.21 25,497 -0.91(-0.16%)
Dec 14, 2021 569.41 569.41 562.84 565.12 25,518 -1.46(-0.26%)
Dec 13, 2021 572.06 572.06 562.95 566.59 10,094 -5.48(-0.96%)
Dec 10, 2021 572.35 575.11 569.52 572.06 14,335 +0.76(+0.13%)
Dec 09, 2021 577.05 581.31 570.25 571.30 16,941 -10.33(-1.78%)
Dec 08, 2021 576.30 583.52 574.98 581.63 9,291 +6.75(+1.18%)
Dec 07, 2021 590.86 591.04 574.13 574.87 15,086 -9.74(-1.67%)
Dec 06, 2021 566.30 589.25 566.30 584.61 21,175 +23.19(+4.13%)
Dec 03, 2021 563.74 564.58 559.20 561.42 15,956 -4.01(-0.71%)
Dec 02, 2021 550.32 568.48 550.32 565.43 15,491 +19.15(+3.51%)
Dec 01, 2021 561.65 567.13 546.28 546.28 18,747 -6.70(-1.21%)
Nov 30, 2021 558.71 559.08 549.55 552.99 29,391 -9.77(-1.74%)
Nov 29, 2021 587.25 587.25 561.48 562.76 20,152 -17.10(-2.95%)
Nov 26, 2021 580.30 581.76 572.29 579.86 13,717 -8.90(-1.51%)
Nov 24, 2021 587.54 591.79 587.54 588.76 9,304 +3.04(+0.52%)
Nov 23, 2021 581.76 587.92 576.68 585.72 14,306 +6.44(+1.11%)
Nov 22, 2021 578.55 584.07 578.18 579.27 17,216 -2.28(-0.39%)
Nov 19, 2021 577.59 582.48 577.59 581.56 19,078 -0.69(-0.12%)
Nov 18, 2021 590.64 586.41 582.08 582.25 16,978 -5.37(-0.91%)
Nov 17, 2021 580.85 588.26 579.78 587.62 16,154 +3.50(+0.60%)
Nov 16, 2021 578.75 584.12 575.41 584.12 17,876 +6.70(+1.16%)
Nov 15, 2021 583.72 583.72 576.06 577.43 16,754 -2.38(-0.41%)
Nov 12, 2021 574.27 581.07 573.08 579.81 16,094 +2.53(+0.44%)
Nov 11, 2021 576.97 579.80 575.66 577.28 8,817 -3.82(-0.66%)
Nov 10, 2021 575.47 581.10 13,253 +3.25(+0.56%)
Nov 09, 2021 578.67 581.09 568.27 577.85 11,451 -2.78(-0.48%)
Nov 08, 2021 591.87 591.87 578.82 580.63 11,106 -12.38(-2.09%)
Nov 05, 2021 583.59 599.82 583.59 593.01 17,314 +15.58(+2.70%)
Nov 04, 2021 590.62 590.62 570.58 577.43 14,242 -13.92(-2.35%)
Nov 03, 2021 565.79 597.53 565.79 591.35 13,193 +25.16(+4.44%)
Nov 02, 2021 582.12 582.12 562.51 566.19 12,143 -27.07(-4.56%)
Nov 01, 2021 582.11 604.84 582.11 593.26 26,423 +21.41(+3.74%)
Oct 29, 2021 566.96 576.07 566.96 571.86 13,081 +1.97(+0.35%)
Oct 28, 2021 558.36 575.66 558.36 569.88 18,443 +0.58(+0.10%)
Oct 27, 2021 592.50 589.03 569.31 569.31 14,342 -23.19(-3.91%)
Oct 26, 2021 579.28 595.03 592.50 28,262 +14.58(+2.52%)
Oct 25, 2021 563.47 581.76 560.13 577.92 14,463 +14.00(+2.48%)
Oct 22, 2021 558.84 565.93 558.84 563.92 12,053 +3.24(+0.58%)
Oct 21, 2021 561.59 564.19 557.86 560.68 12,120 -1.34(-0.24%)
Oct 20, 2021 561.22 565.17 557.16 562.02 14,765 +3.04(+0.54%)
Oct 19, 2021 556.19 559.17 554.50 558.98 9,893 +4.05(+0.73%)
Oct 18, 2021 559.47 564.20 554.93 554.93 12,745 -4.04(-0.72%)
Oct 15, 2021 575.26 575.26 556.87 558.97 19,665 -8.65(-1.52%)
Oct 14, 2021 571.54 574.66 563.59 567.62 11,124 +0.10(+0.02%)
Oct 13, 2021 576.12 583.32 566.18 567.52 14,002 -9.36(-1.62%)
Oct 12, 2021 583.90 587.82 576.88 576.88 10,746 -3.33(-0.57%)
Oct 11, 2021 589.97 591.95 577.09 580.21 10,469 -6.56(-1.12%)
Oct 08, 2021 593.42 596.29 586.77 586.77 9,441 -6.39(-1.08%)
Oct 07, 2021 588.29 596.80 588.29 593.16 13,753 +6.53(+1.11%)
Oct 06, 2021 586.55 589.91 582.94 586.62 16,643 -4.40(-0.74%)
Oct 05, 2021 585.12 594.88 585.12 591.02 10,803 +6.86(+1.18%)
Oct 04, 2021 583.99 588.72 575.75 584.16 19,186 +2.47(+0.43%)
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.