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

Graham Holdings Company (NY: GHC )

732.68 +6.87 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2018 536.55 546.90 536.55 544.83 11,376 +7.24(+1.35%)
Sep 27, 2018 539.14 541.16 537.59 537.59 14,376 -1.69(-0.31%)
Sep 26, 2018 545.68 550.85 537.64 539.28 13,614 -6.63(-1.21%)
Sep 25, 2018 544.64 549.25 540.79 545.91 10,917 +2.30(+0.42%)
Sep 24, 2018 547.51 549.91 542.39 543.61 19,782 -4.09(-0.75%)
Sep 21, 2018 554.05 555.84 547.02 547.70 26,156 -5.13(-0.93%)
Sep 20, 2018 545.54 553.95 543.89 552.83 12,801 +8.42(+1.55%)
Sep 19, 2018 539.09 547.23 539.09 544.41 14,550 +6.07(+1.13%)
Sep 18, 2018 534.20 543.42 534.02 538.34 10,885 +4.04(+0.76%)
Sep 17, 2018 537.64 537.64 531.38 534.30 26,302 -3.29(-0.61%)
Sep 14, 2018 527.29 539.89 527.29 537.59 20,095 +10.91(+2.07%)
Sep 13, 2018 529.03 532.84 526.26 526.68 9,736 -1.32(-0.25%)
Sep 12, 2018 520.75 529.03 518.50 528.00 14,941 +7.62(+1.46%)
Sep 11, 2018 518.59 521.60 517.04 520.38 12,087 +0.05(+0.01%)
Sep 10, 2018 528.00 530.21 519.53 520.33 16,730 -6.82(-1.29%)
Sep 07, 2018 521.98 528.09 519.81 527.15 13,184 +4.00(+0.76%)
Sep 06, 2018 531.15 531.15 523.15 523.15 11,216 -7.48(-1.41%)
Sep 05, 2018 525.88 536.84 523.86 530.63 17,670 +4.47(+0.85%)
Sep 04, 2018 527.71 532.49 524.14 526.16 16,752 -3.01(-0.57%)
Aug 31, 2018 529.17 529.17 529.17 0 -2.26(-0.42%)
Aug 30, 2018 531.00 536.08 528.98 531.43 14,004 -0.47(-0.09%)
Aug 29, 2018 530.53 533.59 526.59 531.90 10,475 +1.50(+0.28%)
Aug 28, 2018 533.50 534.56 528.79 530.39 15,917 -1.88(-0.35%)
Aug 27, 2018 534.30 537.42 530.25 532.27 16,465 -0.52(-0.10%)
Aug 24, 2018 530.39 537.02 527.67 532.79 11,270 +5.08(+0.96%)
Aug 23, 2018 533.31 533.31 526.73 527.71 12,618 -8.09(-1.51%)
Aug 22, 2018 539.56 544.74 534.86 535.80 12,641 -5.74(-1.06%)
Aug 21, 2018 534.30 542.20 534.30 541.54 11,435 +7.15(+1.34%)
Aug 20, 2018 534.82 537.73 532.70 534.39 14,154 -0.85(-0.16%)
Aug 17, 2018 531.80 536.41 530.77 535.24 15,204 +4.33(+0.82%)
Aug 16, 2018 534.34 534.34 526.59 530.91 22,209 -2.59(-0.48%)
Aug 15, 2018 521.55 536.23 518.59 533.50 26,008 +10.06(+1.92%)
Aug 14, 2018 523.06 525.97 523.06 523.43 11,600 +0.19(+0.04%)
Aug 13, 2018 524.28 526.54 522.12 523.25 24,026 -1.46(-0.28%)
Aug 10, 2018 527.48 528.56 522.12 524.70 13,716 -5.64(-1.06%)
Aug 09, 2018 532.27 532.58 529.12 530.35 17,628 -1.69(-0.32%)
Aug 08, 2018 534.49 534.86 529.03 532.04 16,319 -1.08(-0.20%)
Aug 07, 2018 533.87 540.34 532.56 533.12 20,918 +2.49(+0.47%)
Aug 06, 2018 526.26 532.13 523.48 530.63 19,995 +4.56(+0.87%)
Aug 03, 2018 519.72 530.68 519.72 526.07 22,860 +6.73(+1.29%)
Aug 02, 2018 518.54 521.37 505.42 519.34 32,118 -1.60(-0.31%)
Aug 01, 2018 525.55 527.38 516.71 520.94 17,959 -4.80(-0.91%)
Jul 31, 2018 529.17 531.24 525.74 525.74 23,319 -2.35(-0.45%)
Jul 30, 2018 530.82 534.84 528.00 528.09 11,219 -3.06(-0.58%)
Jul 27, 2018 530.39 533.40 528.37 531.15 11,483 +1.50(+0.28%)
Jul 26, 2018 527.20 530.77 527.20 529.64 7,585 +0.24(+0.04%)
Jul 25, 2018 525.50 530.11 523.83 529.41 19,463 +3.39(+0.64%)
Jul 24, 2018 530.30 532.37 522.31 526.02 21,930 -2.96(-0.56%)
Jul 23, 2018 531.85 533.08 526.36 528.98 26,970 -2.78(-0.52%)
Jul 20, 2018 529.83 532.04 528.09 531.76 14,589 +0.75(+0.14%)
Jul 19, 2018 531.85 533.92 527.95 531.00 18,136 -1.88(-0.35%)
Jul 18, 2018 531.24 536.23 531.24 532.89 14,545 +2.43(+0.46%)
Jul 17, 2018 528.07 531.26 522.11 530.46 21,390 +2.35(+0.44%)
Jul 16, 2018 539.28 539.28 525.25 528.11 24,530 -10.37(-1.93%)
Jul 13, 2018 543.27 543.27 536.04 538.48 10,698 -3.71(-0.68%)
Jul 12, 2018 539.98 543.24 537.87 542.19 14,072 +0.94(+0.17%)
Jul 11, 2018 538.62 543.97 538.62 541.25 12,290 -1.08(-0.20%)
Jul 10, 2018 547.12 547.12 541.02 542.33 14,857 -3.57(-0.65%)
Jul 09, 2018 550.21 552.09 544.39 545.89 10,650 -2.21(-0.40%)
Jul 06, 2018 546.50 549.70 545.43 548.10 13,234 +3.28(+0.60%)
Jul 05, 2018 560.34 543.50 544.82 24,748 -15.53(-2.77%)
Jul 03, 2018 560.34 560.34 560.34 0 +5.72(+1.03%)
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.