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, 2020 389.12 389.23 377.92 382.75 27,997 -9.57(-2.44%)
Jul 30, 2020 389.63 395.83 386.98 392.32 19,202 -2.97(-0.75%)
Jul 29, 2020 386.41 398.14 386.41 395.29 20,281 +5.83(+1.50%)
Jul 28, 2020 389.12 397.39 389.12 389.45 21,087 -1.41(-0.36%)
Jul 27, 2020 390.15 396.49 387.21 390.87 24,863 +0.69(+0.18%)
Jul 24, 2020 392.19 392.56 384.33 390.17 29,767 -0.16(-0.04%)
Jul 23, 2020 388.78 393.14 384.82 390.34 44,152 +4.04(+1.04%)
Jul 22, 2020 371.13 389.59 371.13 386.30 63,368 +15.17(+4.09%)
Jul 21, 2020 378.45 387.42 370.44 371.13 56,464 -2.19(-0.59%)
Jul 20, 2020 374.13 384.51 371.02 373.32 98,758 +24.58(+7.05%)
Jul 17, 2020 345.86 349.66 345.20 348.75 29,559 +4.81(+1.40%)
Jul 16, 2020 341.03 349.80 338.29 343.93 27,646 -0.43(-0.13%)
Jul 15, 2020 340.07 349.53 336.69 344.36 24,860 +13.68(+4.14%)
Jul 14, 2020 325.84 332.19 320.25 330.68 27,534 +4.84(+1.49%)
Jul 13, 2020 332.04 334.86 325.84 325.84 32,102 -3.60(-1.09%)
Jul 10, 2020 317.90 332.51 317.90 329.44 32,401 +12.60(+3.98%)
Jul 09, 2020 325.69 325.69 314.59 316.84 37,022 -13.13(-3.98%)
Jul 08, 2020 319.51 330.19 317.60 329.96 40,813 +12.19(+3.84%)
Jul 07, 2020 329.57 331.76 317.08 317.78 56,634 -16.37(-4.90%)
Jul 06, 2020 328.80 335.58 323.74 334.15 54,186 +11.94(+3.71%)
Jul 02, 2020 329.12 332.61 321.96 322.21 29,788 -0.19(-0.06%)
Jul 01, 2020 326.98 332.26 320.99 322.40 34,798 -5.45(-1.66%)
Jun 30, 2020 330.06 330.75 325.79 327.85 27,113 -3.65(-1.10%)
Jun 29, 2020 318.60 333.29 315.68 331.50 72,477 +18.28(+5.84%)
Jun 26, 2020 306.22 316.70 299.56 313.22 92,500 +4.52(+1.46%)
Jun 25, 2020 305.02 311.44 302.43 308.71 53,582 -0.12(-0.04%)
Jun 24, 2020 305.81 312.86 303.29 308.83 49,550 -2.94(-0.94%)
Jun 23, 2020 316.90 316.90 308.60 311.77 55,138 -0.19(-0.06%)
Jun 22, 2020 309.11 314.09 307.52 311.96 30,654 +0.20(+0.06%)
Jun 19, 2020 320.51 323.16 309.88 311.76 72,432 -7.91(-2.48%)
Jun 18, 2020 318.32 330.86 317.66 319.67 37,553 -5.64(-1.74%)
Jun 17, 2020 337.06 337.06 323.04 325.31 27,495 -8.54(-2.56%)
Jun 16, 2020 350.03 350.03 332.28 333.85 36,544 -1.42(-0.43%)
Jun 15, 2020 317.58 340.60 317.58 335.27 41,692 +2.48(+0.74%)
Jun 12, 2020 338.14 347.71 321.75 332.80 66,056 +2.43(+0.74%)
Jun 11, 2020 343.38 343.38 326.51 330.37 31,829 -26.43(-7.41%)
Jun 10, 2020 368.35 368.35 355.91 356.79 39,262 -16.15(-4.33%)
Jun 09, 2020 383.18 383.69 367.40 372.94 36,571 -17.00(-4.36%)
Jun 08, 2020 371.77 393.45 371.77 389.94 51,479 +19.94(+5.39%)
Jun 05, 2020 371.46 381.21 368.37 370.00 70,446 +11.91(+3.33%)
Jun 04, 2020 349.21 362.75 349.21 358.09 45,232 +3.26(+0.92%)
Jun 03, 2020 353.87 361.64 351.07 354.83 39,362 +10.24(+2.97%)
Jun 02, 2020 343.97 362.06 343.97 344.59 33,157 +1.50(+0.44%)
Jun 01, 2020 342.49 351.59 341.26 343.09 27,366 +0.35(+0.10%)
May 29, 2020 336.89 343.50 334.55 342.74 34,805 +1.34(+0.39%)
May 28, 2020 369.31 369.31 339.43 341.40 47,213 -21.28(-5.87%)
May 27, 2020 348.76 365.66 346.69 362.68 61,590 +21.20(+6.21%)
May 26, 2020 347.09 353.99 335.90 341.48 41,503 +8.60(+2.58%)
May 22, 2020 328.05 333.56 324.82 332.87 32,401 +6.93(+2.13%)
May 21, 2020 329.13 333.95 324.59 325.95 49,959 +0.24(+0.07%)
May 20, 2020 318.74 329.54 318.74 325.71 30,618 +10.53(+3.34%)
May 19, 2020 320.82 327.01 314.77 315.17 51,453 -4.45(-1.39%)
May 18, 2020 321.79 333.75 318.81 319.62 63,139 +8.36(+2.69%)
May 15, 2020 314.54 315.94 300.71 311.26 148,627 -4.34(-1.38%)
May 14, 2020 297.88 317.07 283.57 315.60 66,230 +11.80(+3.88%)
May 13, 2020 319.32 319.32 298.83 303.81 42,205 -17.28(-5.38%)
May 12, 2020 331.81 341.24 319.08 321.09 52,830 -7.05(-2.15%)
May 11, 2020 346.32 346.32 325.76 328.14 86,428 -27.97(-7.85%)
May 08, 2020 337.71 357.58 334.85 356.10 31,774 +25.19(+7.61%)
May 07, 2020 329.21 341.97 325.54 330.91 26,610 +6.16(+1.90%)
May 06, 2020 339.46 344.22 323.09 324.75 37,856 -15.06(-4.43%)
May 05, 2020 342.42 353.19 339.81 339.81 38,988 -11.04(-3.15%)
May 04, 2020 340.75 354.96 340.75 350.85 34,234 +0.09(+0.02%)
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.