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

Graham Holdings Company (NY: GHC )

745.40 +12.72 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Aug 31, 2020 426.09 427.51 411.17 411.17 32,082 -16.35(-3.82%)
Aug 28, 2020 414.05 428.12 410.91 427.52 30,183 +19.32(+4.73%)
Aug 27, 2020 405.23 411.95 405.16 408.20 17,788 +7.03(+1.75%)
Aug 26, 2020 399.56 402.22 397.25 401.17 24,117 -0.77(-0.19%)
Aug 25, 2020 407.37 407.37 396.50 401.93 17,530 -3.39(-0.84%)
Aug 24, 2020 397.63 406.59 393.42 405.33 22,651 +13.01(+3.32%)
Aug 21, 2020 384.31 395.56 384.31 392.32 30,808 +7.05(+1.83%)
Aug 20, 2020 385.27 391.04 384.54 385.26 28,249 -3.05(-0.78%)
Aug 19, 2020 390.93 390.93 387.13 388.31 21,738 +0.30(+0.08%)
Aug 18, 2020 391.89 393.10 386.55 388.01 29,321 -6.14(-1.56%)
Aug 17, 2020 397.18 397.18 391.78 394.15 25,757 -0.31(-0.08%)
Aug 14, 2020 390.73 400.77 390.73 394.46 19,463 +0.09(+0.02%)
Aug 13, 2020 397.00 398.19 392.01 394.37 25,586 -5.35(-1.34%)
Aug 12, 2020 410.12 414.45 399.73 399.73 29,748 -6.98(-1.72%)
Aug 11, 2020 410.68 420.46 406.71 406.71 28,976 +4.45(+1.11%)
Aug 10, 2020 397.17 409.68 397.17 402.26 25,604 +8.68(+2.20%)
Aug 07, 2020 392.36 394.59 389.90 393.58 19,463 +1.23(+0.31%)
Aug 06, 2020 388.51 396.44 388.51 392.36 22,607 +0.11(+0.03%)
Aug 05, 2020 388.64 392.25 385.76 392.25 26,247 +7.65(+1.99%)
Aug 04, 2020 383.89 388.04 383.54 384.60 36,194 -0.34(-0.09%)
Aug 03, 2020 384.02 390.67 384.02 384.94 19,171 +2.19(+0.57%)
Jul 31, 2020 389.12 389.23 377.92 382.75 27,997 -9.57(-2.44%)
Jul 30, 2020 389.63 395.83 386.98 392.32 19,202 -2.97(-0.75%)
Jul 29, 2020 386.41 398.14 386.41 395.29 20,281 +5.83(+1.50%)
Jul 28, 2020 389.12 397.39 389.12 389.45 21,087 -1.41(-0.36%)
Jul 27, 2020 390.15 396.49 387.21 390.87 24,863 +0.69(+0.18%)
Jul 24, 2020 392.19 392.56 384.33 390.17 29,767 -0.16(-0.04%)
Jul 23, 2020 388.78 393.14 384.82 390.34 44,152 +4.04(+1.04%)
Jul 22, 2020 371.13 389.59 371.13 386.30 63,368 +15.17(+4.09%)
Jul 21, 2020 378.45 387.42 370.44 371.13 56,464 -2.19(-0.59%)
Jul 20, 2020 374.13 384.51 371.02 373.32 98,758 +24.58(+7.05%)
Jul 17, 2020 345.86 349.66 345.20 348.75 29,559 +4.81(+1.40%)
Jul 16, 2020 341.03 349.80 338.29 343.93 27,646 -0.43(-0.13%)
Jul 15, 2020 340.07 349.53 336.69 344.36 24,860 +13.68(+4.14%)
Jul 14, 2020 325.84 332.19 320.25 330.68 27,534 +4.84(+1.49%)
Jul 13, 2020 332.04 334.86 325.84 325.84 32,102 -3.60(-1.09%)
Jul 10, 2020 317.90 332.51 317.90 329.44 32,401 +12.60(+3.98%)
Jul 09, 2020 325.69 325.69 314.59 316.84 37,022 -13.13(-3.98%)
Jul 08, 2020 319.51 330.19 317.60 329.96 40,813 +12.19(+3.84%)
Jul 07, 2020 329.57 331.76 317.08 317.78 56,634 -16.37(-4.90%)
Jul 06, 2020 328.80 335.58 323.74 334.15 54,186 +11.94(+3.71%)
Jul 02, 2020 329.12 332.61 321.96 322.21 29,788 -0.19(-0.06%)
Jul 01, 2020 326.98 332.26 320.99 322.40 34,798 -5.45(-1.66%)
Jun 30, 2020 330.06 330.75 325.79 327.85 27,113 -3.65(-1.10%)
Jun 29, 2020 318.60 333.29 315.68 331.50 72,477 +18.28(+5.84%)
Jun 26, 2020 306.22 316.70 299.56 313.22 92,500 +4.52(+1.46%)
Jun 25, 2020 305.02 311.44 302.43 308.71 53,582 -0.12(-0.04%)
Jun 24, 2020 305.81 312.86 303.29 308.83 49,550 -2.94(-0.94%)
Jun 23, 2020 316.90 316.90 308.60 311.77 55,138 -0.19(-0.06%)
Jun 22, 2020 309.11 314.09 307.52 311.96 30,654 +0.20(+0.06%)
Jun 19, 2020 320.51 323.16 309.88 311.76 72,432 -7.91(-2.48%)
Jun 18, 2020 318.32 330.86 317.66 319.67 37,553 -5.64(-1.74%)
Jun 17, 2020 337.06 337.06 323.04 325.31 27,495 -8.54(-2.56%)
Jun 16, 2020 350.03 350.03 332.28 333.85 36,544 -1.42(-0.43%)
Jun 15, 2020 317.58 340.60 317.58 335.27 41,692 +2.48(+0.74%)
Jun 12, 2020 338.14 347.71 321.75 332.80 66,056 +2.43(+0.74%)
Jun 11, 2020 343.38 343.38 326.51 330.37 31,829 -26.43(-7.41%)
Jun 10, 2020 368.35 368.35 355.91 356.79 39,262 -16.15(-4.33%)
Jun 09, 2020 383.18 383.69 367.40 372.94 36,571 -17.00(-4.36%)
Jun 08, 2020 371.77 393.45 371.77 389.94 51,479 +19.94(+5.39%)
Jun 05, 2020 371.46 381.21 368.37 370.00 70,446 +11.91(+3.33%)
Jun 04, 2020 349.21 362.75 349.21 358.09 45,232 +3.26(+0.92%)
Jun 03, 2020 353.87 361.64 351.07 354.83 39,362 +10.24(+2.97%)
Jun 02, 2020 343.97 362.06 343.97 344.59 33,157 +1.50(+0.44%)
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.