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 (%)
Dec 30, 2016 472.92 472.92 472.92 0 -11.32(-2.34%)
Dec 29, 2016 484.51 488.39 482.71 484.23 32,855 +1.20(+0.25%)
Dec 28, 2016 486.59 486.59 478.83 483.03 28,757 -1.43(-0.30%)
Dec 27, 2016 485.11 488.72 483.68 484.46 11,326 +0.18(+0.04%)
Dec 23, 2016 484.28 484.28 484.28 0 -6.97(-1.42%)
Dec 22, 2016 492.27 492.27 488.16 491.25 9,731 -2.26(-0.46%)
Dec 21, 2016 498.55 498.55 487.42 493.52 16,462 -6.93(-1.38%)
Dec 20, 2016 504.74 506.04 497.26 500.45 15,873 -0.18(-0.04%)
Dec 19, 2016 492.27 500.63 492.27 500.63 20,322 +9.10(+1.85%)
Dec 16, 2016 487.24 496.15 487.24 491.53 54,487 +3.79(+0.78%)
Dec 15, 2016 485.07 488.94 484.97 487.75 12,717 +2.86(+0.59%)
Dec 14, 2016 484.60 487.33 482.20 484.88 22,962 +0.97(+0.20%)
Dec 13, 2016 478.69 486.31 478.69 483.91 20,304 +6.42(+1.34%)
Dec 12, 2016 479.85 484.23 474.54 477.49 16,489 -0.42(-0.09%)
Dec 09, 2016 469.32 482.57 468.35 477.91 24,010 +9.98(+2.13%)
Dec 08, 2016 457.77 472.87 455.37 467.93 35,471 +12.01(+2.63%)
Dec 07, 2016 457.21 461.74 452.64 455.92 33,599 -1.66(-0.36%)
Dec 06, 2016 460.96 466.45 455.30 457.58 34,577 -3.00(-0.65%)
Dec 05, 2016 456.98 465.62 455.23 460.59 66,389 +6.28(+1.38%)
Dec 02, 2016 456.29 458.88 450.47 454.31 18,463 -1.62(-0.35%)
Dec 01, 2016 454.63 455.92 451.95 455.92 16,813 +3.51(+0.78%)
Nov 30, 2016 450.61 454.35 447.56 452.41 31,602 +1.89(+0.42%)
Nov 29, 2016 445.39 452.41 445.21 450.52 12,152 +5.31(+1.19%)
Nov 28, 2016 446.91 446.91 441.46 445.21 22,375 -3.56(-0.79%)
Nov 25, 2016 447.70 448.81 443.40 448.76 2,965 +2.68(+0.60%)
Nov 23, 2016 446.08 446.08 446.08 0 -3.46(-0.77%)
Nov 22, 2016 447.61 454.67 443.38 449.55 41,227 +3.74(+0.84%)
Nov 21, 2016 441.93 451.49 441.93 445.81 30,912 +3.14(+0.71%)
Nov 18, 2016 440.82 444.05 436.52 442.67 28,107 +1.62(+0.37%)
Nov 17, 2016 440.63 444.14 436.75 441.05 30,430 +2.26(+0.52%)
Nov 16, 2016 441.10 442.94 433.24 438.79 32,115 -2.08(-0.47%)
Nov 15, 2016 439.94 444.37 438.83 440.86 9,806 +2.45(+0.56%)
Nov 14, 2016 441.28 446.36 436.38 438.42 27,760 -1.85(-0.42%)
Nov 11, 2016 431.63 441.46 431.58 440.26 23,299 +7.39(+1.71%)
Nov 10, 2016 430.80 441.23 430.19 432.87 39,917 +1.71(+0.40%)
Nov 09, 2016 412.87 433.01 411.07 431.16 35,428 +13.67(+3.27%)
Nov 08, 2016 411.21 420.73 406.96 417.49 61,455 +5.63(+1.37%)
Nov 07, 2016 412.37 414.03 409.23 411.86 50,141 +2.59(+0.63%)
Nov 04, 2016 413.43 415.05 408.28 409.27 33,713 -3.00(-0.73%)
Nov 03, 2016 419.99 419.99 409.36 412.27 26,696 -8.91(-2.12%)
Nov 02, 2016 435.09 435.92 421.19 421.19 46,994 -14.27(-3.28%)
Nov 01, 2016 440.73 445.67 435.46 435.46 32,442 -3.33(-0.76%)
Oct 31, 2016 438.79 443.06 434.54 438.79 31,798 +1.66(+0.38%)
Oct 28, 2016 438.79 438.95 435.09 437.12 16,718 -1.62(-0.37%)
Oct 27, 2016 440.36 442.90 434.44 438.74 20,405 +0.97(+0.22%)
Oct 26, 2016 432.13 439.78 432.13 437.77 27,952 +4.06(+0.94%)
Oct 25, 2016 433.43 434.81 431.95 433.70 26,282 +0.32(+0.07%)
Oct 24, 2016 434.03 436.52 430.75 433.38 33,661 +0.19(+0.04%)
Oct 21, 2016 427.21 433.58 424.47 433.19 21,989 +4.54(+1.06%)
Oct 20, 2016 426.47 429.27 425.41 428.65 23,986 +1.26(+0.29%)
Oct 19, 2016 425.86 430.86 423.08 427.39 21,564 +1.07(+0.25%)
Oct 18, 2016 429.72 430.93 421.90 426.32 38,202 -1.17(-0.27%)
Oct 17, 2016 425.57 429.39 425.57 427.50 21,307 -0.19(-0.05%)
Oct 14, 2016 431.09 431.09 424.07 427.69 28,803 -0.35(-0.08%)
Oct 13, 2016 434.48 434.48 428.04 428.04 31,144 -8.90(-2.04%)
Oct 12, 2016 437.65 439.48 434.98 436.94 38,749 -1.12(-0.25%)
Oct 11, 2016 442.58 442.96 436.72 438.06 47,219 -6.18(-1.39%)
Oct 10, 2016 436.36 445.64 435.80 444.24 83,155 +7.88(+1.81%)
Oct 07, 2016 438.77 441.51 435.54 436.36 34,892 -4.32(-0.98%)
Oct 06, 2016 440.16 448.61 435.38 440.68 42,643 +1.44(+0.33%)
Oct 05, 2016 440.65 444.69 438.99 439.25 48,193 -0.66(-0.15%)
Oct 04, 2016 442.12 443.17 437.86 439.91 39,648 -1.91(-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.