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

Graham Holdings Company (NY: GHC )

717.82 +11.39 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 377.44 379.32 376.33 377.53 27,851 -2.61(-0.69%)
Jul 30, 2014 381.41 382.14 378.48 380.14 22,172 +0.51(+0.13%)
Jul 29, 2014 380.63 382.89 378.97 379.63 35,895 -1.88(-0.49%)
Jul 28, 2014 379.87 382.08 378.02 381.50 29,787 +1.88(+0.49%)
Jul 25, 2014 377.67 380.46 377.67 379.63 39,770 -0.01(-0.00%)
Jul 24, 2014 381.30 381.36 378.96 379.64 16,729 -0.33(-0.09%)
Jul 23, 2014 381.17 381.96 379.43 379.96 20,916 -2.56(-0.67%)
Jul 22, 2014 380.17 382.62 378.02 382.52 58,325 +3.20(+0.84%)
Jul 21, 2014 383.91 384.27 378.85 379.32 46,127 -4.95(-1.29%)
Jul 18, 2014 383.19 387.64 383.19 384.27 77,998 +2.71(+0.71%)
Jul 17, 2014 381.55 385.67 381.55 381.56 18,541 -1.40(-0.37%)
Jul 16, 2014 384.28 386.03 381.37 382.96 45,112 -2.00(-0.52%)
Jul 15, 2014 400.36 401.04 384.56 384.96 82,617 -16.92(-4.21%)
Jul 14, 2014 399.74 403.43 399.14 401.88 59,469 +2.45(+0.61%)
Jul 11, 2014 398.92 399.78 396.42 399.43 21,818 +0.57(+0.14%)
Jul 10, 2014 404.62 404.62 398.01 398.86 29,169 -6.55(-1.62%)
Jul 09, 2014 397.39 406.11 395.83 405.41 49,882 +8.10(+2.04%)
Jul 08, 2014 401.70 401.70 396.38 397.32 40,731 -4.58(-1.14%)
Jul 07, 2014 403.54 405.10 400.94 401.89 23,767 -3.54(-0.87%)
Jul 03, 2014 401.78 405.43 405.43 405.43 54,674 +4.31(+1.07%)
Jul 02, 2014 398.50 401.28 398.43 401.12 31,698 +3.50(+0.88%)
Jul 01, 2014 396.38 397.93 394.76 397.62 24,102 +2.28(+0.58%)
Jun 30, 2014 398.60 399.25 393.76 395.35 25,237 -0.86(-0.22%)
Jun 27, 2014 395.03 398.81 394.93 396.20 59,095 +1.00(+0.25%)
Jun 26, 2014 393.64 396.12 392.41 395.20 19,648 +0.69(+0.18%)
Jun 25, 2014 391.34 394.93 391.34 394.51 29,059 +3.30(+0.84%)
Jun 24, 2014 391.93 392.51 390.58 391.20 54,688 -1.12(-0.28%)
Jun 23, 2014 390.82 393.25 390.82 392.32 19,183 +0.56(+0.14%)
Jun 20, 2014 389.23 391.76 387.18 391.76 73,470 +4.82(+1.25%)
Jun 19, 2014 382.62 387.40 381.65 386.94 26,116 +4.51(+1.18%)
Jun 18, 2014 380.94 383.20 380.94 382.43 21,074 +0.58(+0.15%)
Jun 17, 2014 381.75 384.55 379.95 381.85 23,255 -0.49(-0.13%)
Jun 16, 2014 385.84 387.75 382.08 382.34 22,125 -2.49(-0.65%)
Jun 13, 2014 389.29 389.29 383.92 384.82 25,409 -5.08(-1.30%)
Jun 12, 2014 389.78 393.72 387.62 389.90 39,287 +0.51(+0.13%)
Jun 11, 2014 387.81 391.67 387.81 389.40 26,040 +0.19(+0.05%)
Jun 10, 2014 387.96 389.44 386.17 389.21 35,805 +4.66(+1.21%)
Jun 06, 2014 382.13 385.93 380.25 384.55 26,625 +1.07(+0.28%)
Jun 05, 2014 380.77 384.03 379.94 383.48 9,966 +2.50(+0.66%)
Jun 04, 2014 377.09 381.19 374.92 380.98 28,933 +2.54(+0.67%)
Jun 03, 2014 374.78 379.53 374.06 378.44 25,649 +3.37(+0.90%)
Jun 02, 2014 374.07 375.11 371.93 375.07 21,037 +2.39(+0.64%)
May 30, 2014 373.81 374.52 371.63 372.68 26,347 -1.48(-0.39%)
May 29, 2014 376.76 376.76 373.98 374.15 16,367 -0.86(-0.23%)
May 28, 2014 374.36 376.80 373.52 375.02 16,418 +1.37(+0.37%)
May 27, 2014 374.36 375.89 373.06 373.65 33,776 +0.78(+0.21%)
May 23, 2014 373.91 372.87 372.87 372.87 43,049 +4.60(+1.25%)
May 22, 2014 367.95 368.69 365.55 368.27 25,457 -1.00(-0.27%)
May 21, 2014 371.92 374.00 366.63 369.28 45,007 -2.38(-0.64%)
May 20, 2014 372.80 375.56 371.65 371.65 66,520 -2.74(-0.73%)
May 19, 2014 366.03 374.55 365.91 374.39 59,048 +9.09(+2.49%)
May 16, 2014 365.30 366.11 363.52 365.30 19,744 +0.68(+0.19%)
May 15, 2014 366.19 366.19 361.71 364.62 25,070 -2.59(-0.70%)
May 14, 2014 373.26 373.26 366.52 367.21 41,236 -3.51(-0.95%)
May 13, 2014 371.91 373.83 369.96 370.72 21,600 -2.27(-0.61%)
May 12, 2014 369.41 375.04 369.41 372.99 30,741 +5.84(+1.59%)
May 09, 2014 365.00 367.16 364.61 367.16 29,064 +1.39(+0.38%)
May 08, 2014 366.71 371.57 364.58 365.77 34,212 -6.72(-1.80%)
May 07, 2014 370.07 372.49 368.76 372.49 38,640 +4.66(+1.27%)
May 06, 2014 369.54 371.06 366.66 367.83 49,173 -1.40(-0.38%)
May 05, 2014 374.98 374.98 369.13 369.23 39,314 -7.64(-2.03%)
May 02, 2014 374.21 379.69 374.00 376.87 39,374 +4.65(+1.25%)
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.