Skip to main content

Graham Holdings Company (NY: GHC )

763.77 +7.96 (+1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 609.00 610.54 603.49 608.77 13,750 -0.23(-0.04%)
Dec 30, 2019 608.21 610.17 607.30 609.00 10,840 -0.13(-0.02%)
Dec 27, 2019 614.42 614.42 606.16 609.13 15,429 -4.61(-0.75%)
Dec 26, 2019 613.72 619.55 612.45 613.74 20,011 +0.43(+0.07%)
Dec 24, 2019 617.20 618.22 613.32 613.32 3,883 -2.84(-0.46%)
Dec 23, 2019 619.22 619.26 614.44 616.15 23,674 -3.11(-0.50%)
Dec 20, 2019 618.51 624.54 617.82 619.26 40,306 +2.19(+0.36%)
Dec 19, 2019 620.42 623.78 616.12 617.07 25,924 -3.96(-0.64%)
Dec 18, 2019 613.51 622.08 612.59 621.03 22,969 +8.84(+1.44%)
Dec 17, 2019 610.71 615.44 607.11 612.19 29,367 +2.59(+0.43%)
Dec 16, 2019 610.53 612.89 608.06 609.60 17,056 +1.85(+0.30%)
Dec 13, 2019 618.76 619.77 603.50 607.75 26,241 -12.31(-1.99%)
Dec 12, 2019 609.92 621.58 609.92 620.06 26,871 +10.19(+1.67%)
Dec 11, 2019 600.34 609.87 600.34 609.87 26,331 +10.87(+1.81%)
Dec 10, 2019 599.46 603.25 597.82 599.00 21,361 -0.47(-0.08%)
Dec 09, 2019 600.21 609.05 599.46 599.46 20,112 -0.68(-0.11%)
Dec 06, 2019 603.06 603.06 597.83 600.14 23,302 +1.15(+0.19%)
Dec 05, 2019 600.03 602.09 598.01 598.99 18,227 +0.82(+0.14%)
Dec 04, 2019 592.68 602.09 592.68 598.17 19,036 +7.71(+1.31%)
Dec 03, 2019 590.68 593.38 584.52 590.46 26,322 -4.51(-0.76%)
Dec 02, 2019 602.87 603.30 594.48 594.97 21,726 -6.77(-1.13%)
Nov 29, 2019 603.25 604.61 597.07 601.74 6,927 -0.95(-0.16%)
Nov 27, 2019 599.72 602.69 597.12 602.69 19,418 +4.85(+0.81%)
Nov 26, 2019 601.16 605.52 596.68 597.84 17,421 -3.32(-0.55%)
Nov 25, 2019 600.13 602.60 597.35 601.16 24,590 +1.73(+0.29%)
Nov 22, 2019 599.25 603.80 595.83 599.42 27,290 +0.17(+0.03%)
Nov 21, 2019 600.49 602.11 592.86 599.25 24,255 -0.31(-0.05%)
Nov 20, 2019 606.96 608.18 599.57 599.57 21,288 -9.51(-1.56%)
Nov 19, 2019 602.92 614.73 602.92 609.08 24,822 +6.44(+1.07%)
Nov 18, 2019 600.67 602.64 599.78 602.63 12,095 +2.10(+0.35%)
Nov 15, 2019 603.31 607.15 600.13 600.54 22,672 -1.63(-0.27%)
Nov 14, 2019 595.24 602.17 591.00 602.17 23,097 +5.81(+0.97%)
Nov 13, 2019 597.74 598.20 592.87 596.36 14,368 -0.18(-0.03%)
Nov 12, 2019 601.96 605.85 596.54 596.54 24,391 -5.48(-0.91%)
Nov 11, 2019 605.29 605.63 600.08 602.02 17,684 -3.41(-0.56%)
Nov 08, 2019 599.56 605.43 599.56 605.43 13,750 +3.74(+0.62%)
Nov 07, 2019 602.26 604.78 598.40 601.69 17,748 +2.07(+0.34%)
Nov 06, 2019 607.75 610.11 598.92 599.62 25,745 -7.36(-1.21%)
Nov 05, 2019 604.16 616.15 604.16 606.99 28,024 +4.12(+0.68%)
Nov 04, 2019 605.00 609.43 601.10 602.87 26,457 +0.06(+0.01%)
Nov 01, 2019 601.43 606.61 600.01 602.82 24,666 +2.93(+0.49%)
Oct 31, 2019 599.15 600.75 596.16 599.88 31,482 +0.69(+0.11%)
Oct 30, 2019 615.35 615.87 589.76 599.20 28,807 -14.66(-2.39%)
Oct 29, 2019 619.17 621.40 613.30 613.86 16,756 -5.08(-0.82%)
Oct 28, 2019 620.63 626.24 616.75 618.94 22,306 -0.32(-0.05%)
Oct 25, 2019 616.88 621.41 615.22 619.26 28,760 +1.30(+0.21%)
Oct 24, 2019 620.83 620.83 616.19 617.96 19,692 -0.69(-0.11%)
Oct 23, 2019 619.48 620.59 616.74 618.64 24,137 -0.63(-0.10%)
Oct 22, 2019 620.85 625.02 616.74 619.27 21,430 +0.01(+0.00%)
Oct 21, 2019 615.12 619.26 613.78 619.26 20,611 +7.14(+1.17%)
Oct 18, 2019 611.96 614.64 605.93 612.12 20,467 -1.13(-0.18%)
Oct 17, 2019 612.69 616.53 610.74 613.25 21,013 +2.32(+0.38%)
Oct 16, 2019 610.90 614.55 608.32 610.92 15,283 -1.03(-0.17%)
Oct 15, 2019 612.37 614.86 610.85 611.95 24,551 +2.00(+0.33%)
Oct 14, 2019 614.38 615.93 608.27 609.96 25,203 -4.26(-0.69%)
Oct 11, 2019 614.62 617.83 611.65 614.22 26,508 +3.42(+0.56%)
Oct 10, 2019 614.46 615.07 607.66 610.79 16,428 -4.81(-0.78%)
Oct 09, 2019 615.94 618.60 610.33 615.60 12,955 +1.58(+0.26%)
Oct 08, 2019 624.94 628.22 611.62 614.02 19,316 -14.37(-2.29%)
Oct 07, 2019 631.04 633.58 626.26 628.39 19,349 -4.11(-0.65%)
Oct 04, 2019 624.68 634.71 621.48 632.50 27,770 +9.73(+1.56%)
Oct 03, 2019 624.07 624.07 617.13 622.77 15,093 -1.30(-0.21%)
Oct 02, 2019 627.59 627.59 619.82 624.07 14,242 -7.16(-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.