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 (%)
Sep 29, 2017 541.34 546.18 538.46 544.13 14,087 +2.37(+0.44%)
Sep 28, 2017 532.55 541.80 531.50 541.76 13,293 +9.35(+1.76%)
Sep 27, 2017 528.46 534.04 527.72 532.41 13,663 +5.39(+1.02%)
Sep 26, 2017 526.83 528.04 524.18 527.02 15,565 +2.00(+0.38%)
Sep 25, 2017 525.67 528.32 523.95 525.02 15,020 -2.79(-0.53%)
Sep 22, 2017 526.27 529.48 525.30 527.81 20,674 +2.28(+0.43%)
Sep 21, 2017 527.95 527.95 519.49 525.53 58,984 -1.63(-0.31%)
Sep 20, 2017 524.13 528.20 522.18 527.16 15,630 +3.49(+0.67%)
Sep 19, 2017 524.00 528.04 523.44 523.67 16,673 -1.26(-0.24%)
Sep 18, 2017 523.76 526.41 522.74 524.93 16,275 +1.54(+0.29%)
Sep 15, 2017 524.93 527.72 522.32 523.39 34,090 -3.86(-0.73%)
Sep 14, 2017 527.02 529.95 525.34 527.25 16,452 -0.56(-0.11%)
Sep 13, 2017 530.46 531.02 526.37 527.81 30,107 -1.67(-0.32%)
Sep 12, 2017 532.27 532.27 527.76 529.48 17,004 -1.02(-0.19%)
Sep 11, 2017 527.58 532.88 523.55 530.51 51,492 +6.28(+1.20%)
Sep 08, 2017 526.97 529.16 522.32 524.23 13,171 -5.16(-0.98%)
Sep 07, 2017 528.46 530.09 520.09 529.39 28,965 +1.44(+0.27%)
Sep 06, 2017 530.74 530.74 525.44 527.95 14,297 -0.56(-0.11%)
Sep 05, 2017 534.37 534.37 525.02 528.51 15,093 -13.67(-2.52%)
Sep 01, 2017 547.11 547.11 542.04 542.18 11,520 -3.91(-0.72%)
Aug 31, 2017 546.04 549.17 542.18 546.08 12,831 +1.30(+0.24%)
Aug 30, 2017 545.38 546.41 538.13 544.78 10,584 -0.79(-0.14%)
Aug 29, 2017 543.71 549.15 542.46 545.57 15,479 +0.00(+0.00%)
Aug 28, 2017 542.22 551.01 542.22 545.57 15,121 +3.44(+0.63%)
Aug 25, 2017 540.74 542.18 540.13 542.13 7,248 +1.35(+0.25%)
Aug 24, 2017 544.69 545.94 535.81 540.78 25,867 -3.95(-0.73%)
Aug 23, 2017 546.27 548.80 541.20 544.73 13,773 -4.56(-0.83%)
Aug 22, 2017 537.85 550.55 537.85 549.29 27,628 +13.53(+2.53%)
Aug 21, 2017 534.32 541.48 533.58 535.76 34,890 +1.30(+0.24%)
Aug 18, 2017 531.58 544.04 526.27 534.46 38,398 +1.95(+0.37%)
Aug 17, 2017 548.59 548.59 531.81 532.50 14,383 -16.79(-3.06%)
Aug 16, 2017 553.80 556.82 549.29 549.29 12,640 -3.91(-0.71%)
Aug 15, 2017 547.15 555.99 547.15 553.20 48,060 +5.72(+1.04%)
Aug 14, 2017 540.50 549.15 540.50 547.48 25,647 +9.76(+1.82%)
Aug 11, 2017 535.53 540.50 532.27 537.71 19,675 +3.63(+0.68%)
Aug 10, 2017 545.01 545.01 534.04 534.09 33,598 -11.67(-2.14%)
Aug 09, 2017 552.03 552.03 544.04 545.76 30,312 -6.46(-1.17%)
Aug 08, 2017 550.31 555.01 547.80 552.22 15,300 +1.95(+0.35%)
Aug 07, 2017 548.73 554.31 545.90 550.27 31,834 +2.51(+0.46%)
Aug 04, 2017 534.97 552.87 534.97 547.76 38,298 +9.11(+1.69%)
Aug 03, 2017 537.99 540.32 531.58 538.64 26,576 +0.28(+0.05%)
Aug 02, 2017 556.59 556.59 535.48 538.36 26,010 -19.71(-3.53%)
Aug 01, 2017 551.48 558.64 549.62 558.08 22,306 +7.16(+1.30%)
Jul 31, 2017 551.48 555.85 549.94 550.92 16,332 +1.02(+0.19%)
Jul 28, 2017 549.85 551.48 546.97 549.90 12,650 +0.46(+0.08%)
Jul 27, 2017 557.89 557.89 548.97 549.43 20,080 -8.18(-1.47%)
Jul 26, 2017 559.43 560.31 556.22 557.61 19,360 -2.05(-0.37%)
Jul 25, 2017 559.10 560.26 555.92 559.66 36,865 +1.21(+0.22%)
Jul 24, 2017 556.57 558.45 551.38 558.45 27,286 -0.93(-0.17%)
Jul 21, 2017 558.92 559.38 556.13 559.38 26,863 +1.21(+0.22%)
Jul 20, 2017 557.20 559.47 557.20 558.17 16,082 -0.19(-0.03%)
Jul 19, 2017 560.03 560.03 557.38 558.36 12,769 -0.79(-0.14%)
Jul 18, 2017 557.06 559.15 556.92 559.15 20,309 +1.63(+0.29%)
Jul 17, 2017 557.06 557.85 556.78 557.52 4,468 +0.81(+0.15%)
Jul 14, 2017 556.80 558.48 556.34 556.71 10,577 -0.56(-0.10%)
Jul 13, 2017 554.16 557.27 552.72 557.27 9,572 +3.67(+0.66%)
Jul 12, 2017 555.51 558.80 550.22 553.60 11,593 -0.14(-0.03%)
Jul 11, 2017 555.51 555.51 551.19 553.74 17,459 -2.50(-0.45%)
Jul 10, 2017 556.39 558.89 554.95 556.25 25,099 +0.51(+0.09%)
Jul 07, 2017 553.09 556.53 552.21 555.74 9,568 +1.95(+0.35%)
Jul 06, 2017 556.06 558.50 553.19 553.79 35,417 -3.02(-0.54%)
Jul 05, 2017 556.57 557.73 555.88 556.80 23,618 -0.46(-0.08%)
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.