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 (%)
Dec 31, 2019 607.52 609.06 602.02 607.29 13,783 -0.23(-0.04%)
Dec 30, 2019 606.73 608.69 605.83 607.52 10,867 -0.13(-0.02%)
Dec 27, 2019 612.92 612.92 604.68 607.65 15,467 -4.60(-0.75%)
Dec 26, 2019 612.22 618.04 610.96 612.25 20,060 +0.43(+0.07%)
Dec 24, 2019 615.70 616.72 611.82 611.82 3,893 -2.83(-0.46%)
Dec 23, 2019 617.72 617.75 612.94 614.65 23,732 -3.10(-0.50%)
Dec 20, 2019 617.00 623.02 616.32 617.75 40,404 +2.19(+0.36%)
Dec 19, 2019 618.91 622.27 614.62 615.57 25,987 -3.95(-0.64%)
Dec 18, 2019 612.01 620.57 611.10 619.52 23,025 +8.82(+1.44%)
Dec 17, 2019 609.23 613.94 605.64 610.70 29,439 +2.59(+0.43%)
Dec 16, 2019 609.05 611.39 606.58 608.12 17,098 +1.84(+0.30%)
Dec 13, 2019 617.26 618.27 602.03 606.27 26,304 -12.28(-1.99%)
Dec 12, 2019 608.44 620.07 608.44 618.55 26,937 +10.17(+1.67%)
Dec 11, 2019 598.88 608.38 598.88 608.38 26,395 +10.84(+1.81%)
Dec 10, 2019 598.00 601.78 596.37 597.54 21,413 -0.47(-0.08%)
Dec 09, 2019 598.75 607.57 598.00 598.00 20,161 -0.67(-0.11%)
Dec 06, 2019 601.60 601.60 596.38 598.68 23,358 +1.15(+0.19%)
Dec 05, 2019 598.57 600.63 596.56 597.53 18,271 +0.82(+0.14%)
Dec 04, 2019 591.24 600.63 591.24 596.71 19,082 +7.69(+1.31%)
Dec 03, 2019 589.24 591.93 583.10 589.02 26,387 -4.50(-0.76%)
Dec 02, 2019 601.41 601.83 593.03 593.52 21,779 -6.76(-1.13%)
Nov 29, 2019 601.78 603.14 595.62 600.28 6,944 -0.95(-0.16%)
Nov 27, 2019 598.26 601.23 595.67 601.23 19,465 +4.84(+0.81%)
Nov 26, 2019 599.70 604.05 595.23 596.39 17,464 -3.31(-0.55%)
Nov 25, 2019 598.67 601.13 595.89 599.70 24,650 +1.73(+0.29%)
Nov 22, 2019 597.79 602.33 594.38 597.97 27,357 +0.17(+0.03%)
Nov 21, 2019 599.03 600.65 591.42 597.79 24,314 -0.31(-0.05%)
Nov 20, 2019 605.48 606.70 598.11 598.11 21,340 -9.49(-1.56%)
Nov 19, 2019 601.45 613.23 601.45 607.59 24,883 +6.43(+1.07%)
Nov 18, 2019 599.21 601.18 598.32 601.17 12,124 +2.09(+0.35%)
Nov 15, 2019 601.84 605.67 598.67 599.08 22,727 -1.62(-0.27%)
Nov 14, 2019 593.79 600.70 589.57 600.70 23,153 +5.80(+0.97%)
Nov 13, 2019 596.28 596.74 591.43 594.91 14,403 -0.18(-0.03%)
Nov 12, 2019 600.49 604.37 595.09 595.09 24,451 -5.46(-0.91%)
Nov 11, 2019 603.82 604.15 598.62 600.55 17,727 -3.40(-0.56%)
Nov 08, 2019 598.10 603.95 598.10 603.95 13,783 +3.73(+0.62%)
Nov 07, 2019 600.80 603.31 596.95 600.23 17,791 +2.06(+0.34%)
Nov 06, 2019 606.27 608.63 597.46 598.17 25,808 -7.35(-1.21%)
Nov 05, 2019 602.69 614.65 602.69 605.51 28,092 +4.10(+0.68%)
Nov 04, 2019 603.53 607.95 599.64 601.41 26,521 +0.06(+0.01%)
Nov 01, 2019 599.97 605.14 598.55 601.35 24,726 +2.93(+0.49%)
Oct 31, 2019 597.69 599.29 594.71 598.42 31,559 +0.68(+0.11%)
Oct 30, 2019 613.86 614.37 588.33 597.74 28,877 -14.63(-2.39%)
Oct 29, 2019 617.67 619.89 611.81 612.37 16,797 -5.06(-0.82%)
Oct 28, 2019 619.12 624.72 615.24 617.43 22,361 -0.32(-0.05%)
Oct 25, 2019 615.38 619.90 613.72 617.75 28,830 +1.30(+0.21%)
Oct 24, 2019 619.32 619.32 614.69 616.45 19,740 -0.68(-0.11%)
Oct 23, 2019 617.97 619.08 615.24 617.14 24,196 -0.63(-0.10%)
Oct 22, 2019 619.34 623.50 615.24 617.76 21,482 +0.01(+0.00%)
Oct 21, 2019 613.63 617.75 612.29 617.75 20,662 +7.13(+1.17%)
Oct 18, 2019 610.47 613.14 604.46 610.62 20,517 -1.13(-0.18%)
Oct 17, 2019 611.20 615.03 609.26 611.76 21,065 +2.32(+0.38%)
Oct 16, 2019 609.42 613.06 606.84 609.44 15,321 -1.03(-0.17%)
Oct 15, 2019 610.88 613.37 609.36 610.46 24,611 +1.99(+0.33%)
Oct 14, 2019 612.88 614.43 606.79 608.47 25,265 -4.25(-0.69%)
Oct 11, 2019 613.13 616.33 610.16 612.72 26,572 +3.41(+0.56%)
Oct 10, 2019 612.97 613.58 606.18 609.31 16,468 -4.80(-0.78%)
Oct 09, 2019 614.44 617.10 608.84 614.11 12,986 +1.58(+0.26%)
Oct 08, 2019 623.42 626.69 610.13 612.53 19,363 -14.33(-2.29%)
Oct 07, 2019 629.51 632.04 624.74 626.86 19,397 -4.10(-0.65%)
Oct 04, 2019 623.16 633.16 619.97 630.96 27,838 +9.70(+1.56%)
Oct 03, 2019 622.55 622.55 615.63 621.26 15,130 -1.30(-0.21%)
Oct 02, 2019 626.06 626.06 618.31 622.55 14,277 -7.14(-1.13%)
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.