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

Graham Holdings Company (NY: GHC )

701.37 -13.74 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2024 755.16 765.81 755.16 765.81 18,231 +11.84(+1.57%)
Mar 27, 2024 749.77 753.97 749.05 753.97 11,235 +15.51(+2.10%)
Mar 26, 2024 741.66 745.53 734.60 738.46 12,886 -4.83(-0.65%)
Mar 25, 2024 738.20 743.80 738.20 743.29 22,345 -0.43(-0.06%)
Mar 22, 2024 739.39 743.72 739.39 743.72 13,902 -2.23(-0.30%)
Mar 21, 2024 732.64 745.94 732.64 745.94 14,684 +9.10(+1.23%)
Mar 20, 2024 721.18 736.84 721.18 736.84 11,131 +17.06(+2.37%)
Mar 19, 2024 720.91 720.91 719.01 719.78 18,690 +12.38(+1.75%)
Mar 18, 2024 706.29 720.41 706.29 707.40 18,421 -0.14(-0.02%)
Mar 15, 2024 701.23 707.54 701.23 707.54 46,934 +1.08(+0.15%)
Mar 14, 2024 717.39 717.39 702.19 706.47 13,114 -19.08(-2.63%)
Mar 13, 2024 721.59 731.45 721.59 725.55 10,268 +0.90(+0.12%)
Mar 12, 2024 715.58 724.65 715.58 724.65 10,210 +3.17(+0.44%)
Mar 11, 2024 719.83 722.08 719.83 721.48 7,894 +4.03(+0.56%)
Mar 08, 2024 718.25 718.25 717.45 717.45 7,677 +0.24(+0.03%)
Mar 07, 2024 719.85 719.85 715.01 717.21 11,649 -2.67(-0.37%)
Mar 06, 2024 716.39 723.03 716.39 719.88 13,741 +4.81(+0.67%)
Mar 05, 2024 726.14 728.07 713.38 715.08 12,855 -16.59(-2.27%)
Mar 04, 2024 702.86 733.21 702.86 731.67 26,284 +33.22(+4.76%)
Mar 01, 2024 691.64 699.84 691.64 698.45 15,047 -2.17(-0.31%)
Feb 29, 2024 708.42 708.42 697.82 700.62 17,597 +1.28(+0.18%)
Feb 28, 2024 685.33 699.34 685.33 699.34 13,388 +9.94(+1.44%)
Feb 27, 2024 689.72 692.79 686.82 689.41 14,269 -1.08(-0.16%)
Feb 26, 2024 690.52 697.30 690.49 690.49 14,454 -12.93(-1.84%)
Feb 23, 2024 700.05 712.81 700.05 703.41 9,149 -6.68(-0.94%)
Feb 22, 2024 712.26 712.26 707.20 710.10 9,050 -4.44(-0.62%)
Feb 21, 2024 708.27 714.54 707.89 714.54 7,556 +2.87(+0.40%)
Feb 20, 2024 718.86 718.86 709.59 711.66 14,027 -15.06(-2.07%)
Feb 16, 2024 734.23 740.80 726.73 726.73 16,969 -15.35(-2.07%)
Feb 15, 2024 728.08 748.07 727.27 742.08 11,781 +20.86(+2.89%)
Feb 14, 2024 714.26 723.15 712.58 721.22 13,100 +17.08(+2.43%)
Feb 13, 2024 728.22 728.65 701.64 704.14 19,244 -36.12(-4.88%)
Feb 12, 2024 719.70 745.41 719.70 740.26 14,692 +19.60(+2.72%)
Feb 09, 2024 705.00 724.74 704.28 720.66 16,074 +15.14(+2.15%)
Feb 08, 2024 698.30 705.52 698.26 705.52 11,379 +8.05(+1.15%)
Feb 07, 2024 706.08 706.08 696.50 697.47 13,599 -4.99(-0.71%)
Feb 06, 2024 707.20 714.88 700.95 702.46 13,122 -2.97(-0.42%)
Feb 05, 2024 701.57 712.96 696.30 705.43 14,558 +2.35(+0.33%)
Feb 02, 2024 722.44 723.24 703.08 703.08 14,152 -26.24(-3.60%)
Feb 01, 2024 720.64 730.72 718.25 729.31 9,743 +10.66(+1.48%)
Jan 31, 2024 740.17 740.17 716.94 718.65 16,534 -17.52(-2.38%)
Jan 30, 2024 736.93 741.46 736.16 736.16 8,067 +1.90(+0.26%)
Jan 29, 2024 735.99 735.99 726.06 734.26 9,388 +0.73(+0.10%)
Jan 26, 2024 745.24 745.24 732.50 733.54 12,320 -9.53(-1.28%)
Jan 25, 2024 735.89 743.07 734.36 743.07 14,645 +15.50(+2.13%)
Jan 24, 2024 732.70 732.70 726.53 727.58 9,922 +3.57(+0.49%)
Jan 23, 2024 728.39 728.39 721.71 724.00 19,463 +1.69(+0.23%)
Jan 22, 2024 706.63 723.27 706.63 722.31 11,605 +17.31(+2.46%)
Jan 19, 2024 703.40 706.63 699.66 705.00 14,708 +6.26(+0.90%)
Jan 18, 2024 696.58 700.28 696.58 698.74 11,630 +1.92(+0.28%)
Jan 17, 2024 687.56 697.75 687.56 696.82 12,179 +0.15(+0.02%)
Jan 16, 2024 686.72 696.91 686.72 696.67 20,518 +19.64(+2.90%)
Jan 12, 2024 684.16 684.16 677.04 677.04 12,299 +1.39(+0.21%)
Jan 11, 2024 661.69 676.49 661.69 675.64 16,892 +9.31(+1.40%)
Jan 10, 2024 663.35 666.34 660.31 666.34 14,456 +3.92(+0.59%)
Jan 09, 2024 678.45 681.00 660.35 662.42 25,919 -22.72(-3.32%)
Jan 08, 2024 683.07 685.14 681.45 685.14 15,736 +8.98(+1.33%)
Jan 05, 2024 685.15 686.72 675.80 676.16 21,022 -8.54(-1.25%)
Jan 04, 2024 688.86 688.86 681.82 684.70 15,829 -2.19(-0.32%)
Jan 03, 2024 698.32 698.32 686.89 686.89 17,793 -11.83(-1.69%)
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.