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 (%)
Apr 28, 2017 565.20 565.71 555.18 558.38 20,957 -7.61(-1.34%)
Apr 27, 2017 566.18 567.29 558.87 565.99 14,727 -0.19(-0.03%)
Apr 26, 2017 562.51 571.51 556.44 566.18 14,642 +3.48(+0.62%)
Apr 25, 2017 562.51 566.64 561.45 562.70 17,405 -0.79(-0.14%)
Apr 24, 2017 566.18 566.18 561.35 563.49 20,244 +2.69(+0.48%)
Apr 21, 2017 560.38 564.92 559.22 560.79 12,322 -0.60(-0.11%)
Apr 20, 2017 560.38 568.40 560.38 561.40 26,666 +2.60(+0.47%)
Apr 19, 2017 558.15 560.52 557.08 558.80 17,372 +2.09(+0.38%)
Apr 18, 2017 554.25 557.22 551.05 556.71 27,623 +1.49(+0.27%)
Apr 17, 2017 544.70 555.23 542.56 555.23 36,164 +10.53(+1.93%)
Apr 13, 2017 547.39 551.28 543.58 544.70 17,712 -6.22(-1.13%)
Apr 12, 2017 553.05 554.49 549.98 550.91 21,936 -3.20(-0.58%)
Apr 11, 2017 553.46 555.60 549.64 554.11 26,667 +1.09(+0.20%)
Apr 10, 2017 556.18 558.21 551.13 553.03 13,578 -1.57(-0.28%)
Apr 07, 2017 561.55 561.92 553.17 554.60 18,371 -7.64(-1.36%)
Apr 06, 2017 553.63 564.65 551.27 562.24 21,668 +8.61(+1.56%)
Apr 05, 2017 548.12 557.54 544.97 553.63 41,878 +5.70(+1.04%)
Apr 04, 2017 548.12 551.50 544.42 547.93 23,988 -1.90(-0.35%)
Apr 03, 2017 554.70 558.86 547.66 549.83 27,419 -5.37(-0.97%)
Mar 31, 2017 544.51 557.43 542.15 555.20 22,764 +13.47(+2.49%)
Mar 30, 2017 539.65 542.24 539.28 541.73 16,490 +3.84(+0.71%)
Mar 29, 2017 537.42 543.26 536.17 537.89 17,130 +1.25(+0.23%)
Mar 28, 2017 537.01 540.57 532.65 536.64 18,920 -0.37(-0.07%)
Mar 27, 2017 533.49 537.24 530.62 537.01 22,491 +0.83(+0.16%)
Mar 24, 2017 535.53 539.79 534.46 536.17 9,115 +2.92(+0.55%)
Mar 23, 2017 537.15 538.16 532.19 533.26 19,864 -3.70(-0.69%)
Mar 22, 2017 535.85 540.01 533.63 536.96 17,015 -1.34(-0.25%)
Mar 21, 2017 547.10 547.10 536.31 538.30 25,875 -5.97(-1.10%)
Mar 20, 2017 544.18 547.33 541.82 544.28 16,735 -1.06(-0.20%)
Mar 17, 2017 544.14 547.19 543.03 545.34 36,661 +1.67(+0.31%)
Mar 16, 2017 543.77 544.05 538.12 543.67 13,752 +2.64(+0.49%)
Mar 15, 2017 534.32 542.03 534.00 541.04 33,316 +9.86(+1.86%)
Mar 14, 2017 529.00 531.91 527.65 531.17 12,885 +2.27(+0.43%)
Mar 13, 2017 529.00 529.69 525.76 528.90 16,812 +2.68(+0.51%)
Mar 10, 2017 531.22 533.72 525.99 526.22 24,104 -1.53(-0.29%)
Mar 09, 2017 525.43 530.64 523.53 527.75 10,867 +0.28(+0.05%)
Mar 08, 2017 530.48 531.45 525.80 527.47 20,897 -1.94(-0.37%)
Mar 07, 2017 528.35 533.81 527.70 529.41 25,846 +0.55(+0.10%)
Mar 06, 2017 523.39 530.71 520.80 528.86 20,611 +1.85(+0.35%)
Mar 03, 2017 524.00 527.89 520.38 527.01 24,093 +4.07(+0.78%)
Mar 02, 2017 510.01 528.49 510.01 522.93 42,642 +12.69(+2.49%)
Mar 01, 2017 503.58 510.25 503.58 510.25 17,220 +11.81(+2.37%)
Feb 28, 2017 499.83 502.42 495.43 498.44 20,383 -1.53(-0.31%)
Feb 27, 2017 494.50 503.63 492.93 499.97 40,326 +5.37(+1.09%)
Feb 24, 2017 489.73 496.45 489.73 494.60 22,302 +5.00(+1.02%)
Feb 23, 2017 488.81 490.10 486.63 489.60 12,653 +1.30(+0.27%)
Feb 22, 2017 489.78 489.78 486.40 488.30 12,498 -1.25(-0.26%)
Feb 21, 2017 486.63 490.85 486.63 489.55 20,480 +0.69(+0.14%)
Feb 17, 2017 488.85 488.85 488.85 0 +0.19(+0.04%)
Feb 16, 2017 488.95 492.70 486.82 488.67 14,731 -2.22(-0.45%)
Feb 15, 2017 489.73 493.67 488.21 490.89 15,568 +1.90(+0.39%)
Feb 14, 2017 493.11 493.11 486.12 488.99 12,867 -2.73(-0.56%)
Feb 13, 2017 491.91 493.30 490.06 491.73 10,957 +2.41(+0.49%)
Feb 10, 2017 490.34 492.33 488.95 489.32 11,468 -0.19(-0.04%)
Feb 09, 2017 488.62 490.15 488.35 489.50 8,734 +1.02(+0.21%)
Feb 08, 2017 487.10 489.73 487.05 488.48 8,604 -0.88(-0.18%)
Feb 07, 2017 489.18 489.78 487.10 489.36 14,409 +0.37(+0.08%)
Feb 06, 2017 487.88 489.32 486.40 488.99 7,823 +0.05(+0.01%)
Feb 03, 2017 489.09 491.21 488.39 488.95 13,111 +0.65(+0.13%)
Feb 02, 2017 485.47 489.87 483.85 488.30 20,098 +1.76(+0.36%)
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.