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

Graham Holdings Company (NY: GHC )

767.11 +4.04 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 551.99 551.99 544.84 545.00 16,993 -7.60(-1.38%)
May 30, 2018 557.34 558.66 550.82 552.60 26,361 -2.06(-0.37%)
May 29, 2018 558.75 560.16 550.30 554.67 20,656 -6.62(-1.18%)
May 25, 2018 561.28 561.28 561.28 0 -0.09(-0.02%)
May 24, 2018 550.30 564.99 548.19 561.38 36,340 +9.01(+1.63%)
May 23, 2018 556.40 556.40 549.34 552.37 15,432 -6.00(-1.08%)
May 22, 2018 555.56 558.42 553.50 558.37 12,906 +2.72(+0.49%)
May 21, 2018 560.91 564.19 552.27 555.65 18,288 -1.69(-0.30%)
May 18, 2018 570.20 571.04 557.25 557.34 19,341 -10.98(-1.93%)
May 17, 2018 566.26 571.25 565.55 568.32 14,124 +2.91(+0.51%)
May 16, 2018 567.85 572.07 563.91 565.41 24,541 -3.89(-0.68%)
May 15, 2018 560.25 571.11 560.25 569.30 20,121 +6.00(+1.07%)
May 14, 2018 565.46 566.12 561.71 563.30 13,801 -1.17(-0.21%)
May 11, 2018 558.66 566.91 558.66 564.47 25,406 +5.82(+1.04%)
May 10, 2018 557.01 561.42 555.84 558.66 19,003 +4.55(+0.82%)
May 09, 2018 562.64 562.64 554.11 554.11 33,134 -7.98(-1.42%)
May 08, 2018 561.14 564.61 559.97 562.08 15,877 -1.13(-0.20%)
May 07, 2018 563.63 565.04 558.28 563.21 38,003 +0.94(+0.17%)
May 04, 2018 552.88 563.02 550.77 562.27 18,217 +8.82(+1.59%)
May 03, 2018 566.16 566.16 549.88 553.45 21,604 -12.48(-2.21%)
May 02, 2018 569.77 575.68 562.50 565.93 32,438 -4.22(-0.74%)
May 01, 2018 563.21 570.85 559.26 570.15 16,950 +4.32(+0.76%)
Apr 30, 2018 571.51 572.87 565.46 565.83 18,349 -5.21(-0.91%)
Apr 27, 2018 573.95 575.50 569.91 571.04 15,205 -1.36(-0.24%)
Apr 26, 2018 572.45 574.23 570.71 572.40 9,552 +1.55(+0.27%)
Apr 25, 2018 572.12 573.48 570.71 570.85 77,045 -2.02(-0.35%)
Apr 24, 2018 580.05 580.05 571.56 572.87 17,706 -6.10(-1.05%)
Apr 23, 2018 574.00 580.14 571.60 578.97 6,853 +6.62(+1.16%)
Apr 20, 2018 575.12 575.45 571.51 572.35 18,387 -1.74(-0.30%)
Apr 19, 2018 574.65 577.05 571.56 574.09 7,936 -1.31(-0.23%)
Apr 18, 2018 586.85 586.85 574.98 575.40 23,756 -9.40(-1.61%)
Apr 17, 2018 577.55 585.60 576.61 584.81 20,840 +10.82(+1.88%)
Apr 16, 2018 572.54 576.64 569.64 573.99 16,839 +3.42(+0.60%)
Apr 13, 2018 572.54 572.87 568.42 570.57 11,678 -1.78(-0.31%)
Apr 12, 2018 569.22 573.43 569.03 572.35 33,956 +4.03(+0.71%)
Apr 11, 2018 567.06 571.14 563.32 568.33 27,738 -1.78(-0.31%)
Apr 10, 2018 570.71 571.00 566.27 570.11 15,003 +7.58(+1.35%)
Apr 09, 2018 562.66 570.98 561.68 562.52 28,129 +1.59(+0.28%)
Apr 06, 2018 564.67 564.86 555.64 560.93 20,426 -5.01(-0.89%)
Apr 05, 2018 566.88 573.36 564.82 565.94 33,622 +1.26(+0.22%)
Apr 04, 2018 557.33 565.99 553.35 564.67 63,936 +1.82(+0.32%)
Apr 03, 2018 553.07 565.52 552.60 562.85 38,107 +12.64(+2.30%)
Apr 02, 2018 562.38 562.38 543.98 550.21 34,327 -13.67(-2.42%)
Mar 29, 2018 563.88 563.88 563.88 0 +2.29(+0.41%)
Mar 28, 2018 553.39 563.69 553.39 561.59 31,408 +8.47(+1.53%)
Mar 27, 2018 562.76 563.69 550.07 553.11 27,757 -8.94(-1.59%)
Mar 26, 2018 549.55 563.13 547.40 562.05 47,141 +16.29(+2.99%)
Mar 23, 2018 557.84 557.84 541.36 545.76 22,505 -11.00(-1.98%)
Mar 22, 2018 557.89 565.52 555.38 556.76 49,226 -3.56(-0.63%)
Mar 21, 2018 557.00 561.77 556.15 560.32 11,523 +2.86(+0.51%)
Mar 20, 2018 552.98 564.67 552.98 557.47 27,678 +0.84(+0.15%)
Mar 19, 2018 557.23 562.71 551.80 556.62 48,768 -2.67(-0.48%)
Mar 16, 2018 559.95 562.15 553.25 559.29 42,452 +0.19(+0.03%)
Mar 15, 2018 562.85 563.64 557.75 559.10 23,882 -2.67(-0.48%)
Mar 14, 2018 554.70 564.86 549.70 561.77 19,404 +10.21(+1.85%)
Mar 13, 2018 566.45 566.45 549.51 551.57 26,702 -15.22(-2.68%)
Mar 12, 2018 562.24 567.39 560.65 566.78 46,730 +5.20(+0.93%)
Mar 09, 2018 561.87 564.93 559.22 561.59 24,973 +1.40(+0.25%)
Mar 08, 2018 561.45 567.81 554.01 560.18 20,552 +0.14(+0.02%)
Mar 07, 2018 564.82 560.04 43,229 +11.10(+2.02%)
Mar 06, 2018 547.12 548.95 539.30 548.95 30,508 +4.17(+0.76%)
Mar 05, 2018 536.59 546.65 536.59 544.78 21,925 +5.57(+1.03%)
Mar 02, 2018 529.94 539.63 524.09 539.21 13,455 +6.60(+1.24%)
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.