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

Graham Holdings Company (NY: GHC )

709.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 29, 2021 554.95 556.82 546.36 549.10 30,521 -4.68(-0.84%)
Jan 28, 2021 555.00 556.76 542.26 553.78 20,093 +3.03(+0.55%)
Jan 27, 2021 546.60 554.93 545.11 550.75 19,437 -2.98(-0.54%)
Jan 26, 2021 551.00 555.73 546.96 553.72 21,166 +4.19(+0.76%)
Jan 25, 2021 544.08 554.35 544.08 549.53 34,580 +8.97(+1.66%)
Jan 22, 2021 541.00 543.75 533.71 540.56 13,243 -0.13(-0.02%)
Jan 21, 2021 544.38 544.38 537.43 540.68 15,291 -0.97(-0.18%)
Jan 20, 2021 541.65 541.65 536.07 541.65 15,340 +5.49(+1.02%)
Jan 19, 2021 544.03 544.03 536.14 536.16 23,963 -1.96(-0.36%)
Jan 15, 2021 538.56 542.25 536.87 538.12 14,277 -2.59(-0.48%)
Jan 14, 2021 536.55 543.31 529.07 540.71 15,715 +11.33(+2.14%)
Jan 13, 2021 535.01 536.31 527.12 529.38 18,180 -3.42(-0.64%)
Jan 12, 2021 531.60 535.46 522.28 532.81 16,390 +2.51(+0.47%)
Jan 11, 2021 524.46 532.43 522.36 530.29 24,898 -0.99(-0.19%)
Jan 08, 2021 528.81 536.07 523.50 531.28 22,554 +10.00(+1.92%)
Jan 07, 2021 521.01 529.44 520.00 521.27 22,329 +1.19(+0.23%)
Jan 06, 2021 509.96 522.56 509.96 520.09 33,286 +9.16(+1.79%)
Jan 05, 2021 510.04 517.51 510.04 510.92 38,272 +2.61(+0.51%)
Jan 04, 2021 517.32 530.31 506.16 508.31 36,495 -7.22(-1.40%)
Dec 31, 2020 515.53 515.53 515.53 17,353 +9.30(+1.84%)
Dec 30, 2020 504.29 513.83 504.29 506.24 17,353 +0.50(+0.10%)
Dec 29, 2020 507.29 508.69 499.30 505.73 25,171 -0.23(-0.05%)
Dec 28, 2020 515.31 518.81 505.84 505.96 52,827 -0.60(-0.12%)
Dec 24, 2020 493.90 507.43 492.31 506.56 18,105 +15.87(+3.23%)
Dec 23, 2020 480.55 494.12 480.26 490.69 27,737 +11.27(+2.35%)
Dec 22, 2020 484.58 490.07 479.40 479.42 62,378 -5.11(-1.06%)
Dec 21, 2020 468.77 488.64 468.77 484.54 69,701 +18.00(+3.86%)
Dec 18, 2020 449.94 466.54 448.83 466.54 53,489 +16.79(+3.73%)
Dec 17, 2020 451.38 451.38 446.00 449.75 23,194 +1.24(+0.28%)
Dec 16, 2020 451.54 451.54 445.86 448.51 25,841 -0.89(-0.20%)
Dec 15, 2020 442.61 449.40 438.96 449.40 19,517 +10.15(+2.31%)
Dec 14, 2020 442.42 448.29 439.24 439.25 20,942 +0.03(+0.01%)
Dec 11, 2020 435.29 446.89 435.04 439.23 30,521 -0.06(-0.01%)
Dec 10, 2020 433.01 443.56 431.95 439.28 24,924 +1.40(+0.32%)
Dec 09, 2020 436.33 440.14 436.33 437.88 19,290 +1.36(+0.31%)
Dec 08, 2020 438.54 443.89 436.52 436.52 13,217 -6.65(-1.50%)
Dec 07, 2020 453.13 453.13 442.68 443.17 37,031 -4.77(-1.07%)
Dec 04, 2020 441.45 454.26 437.84 447.94 46,143 +6.29(+1.42%)
Dec 03, 2020 432.85 448.44 432.85 441.65 30,845 +6.71(+1.54%)
Dec 02, 2020 431.92 436.72 430.11 434.94 22,794 +0.00(+0.00%)
Dec 01, 2020 438.41 440.74 434.42 434.94 27,183 +2.88(+0.67%)
Nov 30, 2020 447.02 450.11 431.91 432.06 42,741 -16.46(-3.67%)
Nov 27, 2020 444.09 448.52 444.09 448.52 6,518 +2.01(+0.45%)
Nov 25, 2020 444.60 446.51 441.26 446.51 17,278 -1.47(-0.33%)
Nov 24, 2020 457.00 457.00 447.84 447.98 27,942 -3.17(-0.70%)
Nov 23, 2020 437.07 456.59 437.07 451.15 31,709 +17.83(+4.12%)
Nov 20, 2020 437.34 439.58 432.04 433.32 31,969 -6.14(-1.40%)
Nov 19, 2020 438.63 443.08 437.51 439.46 14,813 -2.56(-0.58%)
Nov 18, 2020 446.65 446.74 438.46 442.02 33,611 -0.76(-0.17%)
Nov 17, 2020 432.19 445.20 432.19 442.78 27,389 +6.42(+1.47%)
Nov 16, 2020 441.76 441.76 434.95 436.36 33,226 +4.56(+1.06%)
Nov 13, 2020 431.81 436.63 430.05 431.80 25,244 +0.35(+0.08%)
Nov 12, 2020 435.26 440.74 426.71 431.45 27,990 -3.53(-0.81%)
Nov 11, 2020 442.27 442.27 434.94 434.98 32,510 -3.72(-0.85%)
Nov 10, 2020 423.62 440.21 423.62 438.70 26,582 +17.80(+4.23%)
Nov 09, 2020 433.74 434.94 420.88 420.90 29,147 +10.50(+2.56%)
Nov 06, 2020 414.12 424.93 408.69 410.40 16,140 -3.15(-0.76%)
Nov 05, 2020 395.40 417.98 394.88 413.55 25,968 +23.36(+5.99%)
Nov 04, 2020 380.42 390.19 380.29 390.19 26,114 +7.83(+2.05%)
Nov 03, 2020 384.46 387.82 382.36 382.36 21,166 +2.07(+0.54%)
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.