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: 4:10 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 (%)
Mar 29, 2019 645.97 645.97 640.98 643.97 21,217 +0.32(+0.05%)
Mar 28, 2019 646.85 648.48 641.22 643.65 15,502 -0.80(-0.12%)
Mar 27, 2019 635.48 645.24 630.21 644.45 18,453 +9.71(+1.53%)
Mar 26, 2019 622.15 634.74 622.15 634.74 23,526 +14.54(+2.34%)
Mar 25, 2019 632.02 632.02 618.33 620.21 21,294 -9.20(-1.46%)
Mar 22, 2019 626.90 631.43 623.63 629.41 17,292 +0.29(+0.05%)
Mar 21, 2019 612.69 629.12 612.69 629.12 36,897 +12.42(+2.01%)
Mar 20, 2019 642.30 642.30 616.11 616.69 24,105 -26.66(-4.14%)
Mar 19, 2019 635.69 652.13 633.04 643.35 44,281 +9.76(+1.54%)
Mar 18, 2019 644.74 645.35 630.41 633.59 36,952 -10.61(-1.65%)
Mar 15, 2019 646.98 651.47 642.63 644.21 31,190 -2.66(-0.41%)
Mar 14, 2019 648.50 650.45 643.59 646.87 27,288 -1.22(-0.19%)
Mar 13, 2019 649.33 656.21 645.36 648.08 30,043 +0.62(+0.10%)
Mar 12, 2019 648.69 648.69 641.30 647.46 14,904 +0.66(+0.10%)
Mar 11, 2019 642.61 646.80 637.64 646.80 27,480 +7.53(+1.18%)
Mar 08, 2019 639.65 640.21 629.61 639.27 33,311 -0.49(-0.08%)
Mar 07, 2019 642.94 643.42 632.90 639.76 34,086 -1.03(-0.16%)
Mar 06, 2019 642.72 652.45 638.43 640.78 38,623 +0.22(+0.03%)
Mar 05, 2019 645.23 645.50 640.09 640.57 19,589 -1.93(-0.30%)
Mar 04, 2019 643.85 643.85 639.62 642.50 13,697 +1.05(+0.16%)
Mar 01, 2019 647.61 647.61 639.00 641.46 52,513 -3.02(-0.47%)
Feb 28, 2019 636.13 644.47 633.24 644.47 26,411 +8.83(+1.39%)
Feb 27, 2019 634.61 642.21 633.47 635.64 15,603 +0.76(+0.12%)
Feb 26, 2019 646.53 652.74 632.59 634.88 26,012 -11.70(-1.81%)
Feb 25, 2019 643.61 653.05 643.03 646.57 29,212 +4.61(+0.72%)
Feb 22, 2019 639.78 660.00 638.38 641.96 35,539 +2.55(+0.40%)
Feb 21, 2019 635.01 640.21 632.49 639.42 31,618 +4.10(+0.65%)
Feb 20, 2019 630.56 638.49 630.56 635.32 28,911 +5.64(+0.90%)
Feb 19, 2019 626.07 633.03 622.40 629.68 22,822 +3.98(+0.64%)
Feb 15, 2019 625.51 626.55 619.60 625.70 31,826 +2.76(+0.44%)
Feb 14, 2019 627.05 629.92 622.80 622.94 20,606 -5.03(-0.80%)
Feb 13, 2019 628.72 632.46 625.89 627.98 26,794 +0.80(+0.13%)
Feb 12, 2019 630.34 630.34 624.84 627.17 33,534 -0.32(-0.05%)
Feb 11, 2019 626.89 627.72 624.37 627.49 34,661 +0.81(+0.13%)
Feb 08, 2019 626.84 626.84 621.77 626.68 12,942 -1.28(-0.20%)
Feb 07, 2019 625.66 628.00 619.25 627.97 18,680 +3.96(+0.63%)
Feb 06, 2019 622.65 625.36 622.05 624.01 18,088 -0.58(-0.09%)
Feb 05, 2019 626.13 626.70 620.82 624.58 27,933 -1.58(-0.25%)
Feb 04, 2019 625.52 627.22 623.06 626.16 14,283 +0.64(+0.10%)
Feb 01, 2019 625.55 630.83 620.71 625.52 45,926 +0.00(+0.00%)
Jan 31, 2019 618.85 632.00 618.85 625.52 23,421 +5.64(+0.91%)
Jan 30, 2019 627.70 627.70 618.38 619.88 38,007 -4.98(-0.80%)
Jan 29, 2019 625.28 629.67 621.21 624.85 20,948 -0.53(-0.08%)
Jan 28, 2019 622.48 630.75 621.59 625.38 15,627 +0.63(+0.10%)
Jan 25, 2019 622.83 629.95 622.83 624.75 19,136 +1.92(+0.31%)
Jan 24, 2019 626.42 628.86 622.83 622.83 14,783 -3.66(-0.58%)
Jan 23, 2019 625.61 628.99 619.80 626.49 21,124 +3.27(+0.53%)
Jan 22, 2019 618.44 625.97 618.24 623.22 30,018 +3.23(+0.52%)
Jan 18, 2019 631.94 631.94 617.65 619.99 17,009 -8.35(-1.33%)
Jan 17, 2019 631.39 649.51 627.85 628.34 71,014 -1.51(-0.24%)
Jan 16, 2019 624.92 631.28 624.13 629.86 21,856 +5.15(+0.82%)
Jan 15, 2019 618.42 630.60 618.05 624.71 24,129 +2.62(+0.42%)
Jan 14, 2019 625.34 626.71 620.48 622.10 19,099 -3.25(-0.52%)
Jan 11, 2019 621.89 626.37 621.89 625.34 34,657 +3.40(+0.55%)
Jan 10, 2019 622.44 626.75 619.80 621.95 35,252 -0.16(-0.03%)
Jan 09, 2019 619.90 624.55 618.42 622.11 34,952 +3.79(+0.61%)
Jan 08, 2019 619.07 628.23 613.61 618.32 40,068 +3.24(+0.53%)
Jan 07, 2019 630.76 634.46 611.91 615.08 30,029 -16.51(-2.61%)
Jan 04, 2019 628.31 638.35 625.99 631.59 34,763 +5.71(+0.91%)
Jan 03, 2019 612.05 636.52 611.07 625.88 42,564 +11.80(+1.92%)
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.