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

Graham Holdings Company (NY: GHC )

787.80 +2.43 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2023 578.81 579.00 572.47 577.36 24,864 -2.74(-0.47%)
Sep 28, 2023 574.07 580.59 574.07 580.11 12,313 +8.73(+1.53%)
Sep 27, 2023 570.54 571.37 566.93 571.37 15,440 +2.08(+0.37%)
Sep 26, 2023 574.00 574.00 567.52 569.29 14,999 -4.99(-0.87%)
Sep 25, 2023 580.96 581.17 573.49 574.28 16,820 -5.91(-1.02%)
Sep 22, 2023 581.36 588.95 577.37 580.20 13,629 +2.73(+0.47%)
Sep 21, 2023 572.74 584.64 572.74 577.46 18,167 +1.32(+0.23%)
Sep 20, 2023 578.72 579.16 576.05 576.14 12,988 -3.40(-0.59%)
Sep 19, 2023 591.74 591.74 579.54 579.54 16,709 -8.35(-1.42%)
Sep 18, 2023 584.65 593.89 584.65 587.89 20,257 +7.74(+1.33%)
Sep 15, 2023 588.47 588.59 580.15 580.15 73,460 -8.83(-1.50%)
Sep 14, 2023 589.25 590.54 588.43 588.98 21,373 +10.74(+1.86%)
Sep 13, 2023 580.04 583.22 577.08 578.24 20,608 +1.01(+0.17%)
Sep 12, 2023 575.77 580.41 567.87 577.23 13,971 +4.28(+0.75%)
Sep 11, 2023 567.75 573.33 567.75 572.96 15,844 +8.00(+1.42%)
Sep 08, 2023 559.68 566.06 559.67 564.95 18,056 +1.47(+0.26%)
Sep 07, 2023 559.67 565.28 558.56 563.49 18,083 -0.06(-0.01%)
Sep 06, 2023 562.90 565.82 560.31 563.55 14,036 +3.35(+0.60%)
Sep 05, 2023 579.84 579.84 560.09 560.20 24,896 -24.43(-4.18%)
Sep 01, 2023 583.94 585.52 582.57 584.63 12,418 +3.97(+0.68%)
Aug 31, 2023 572.97 580.82 572.97 580.66 12,781 +0.34(+0.06%)
Aug 30, 2023 575.16 580.70 574.97 580.32 15,833 +2.67(+0.46%)
Aug 29, 2023 568.96 577.65 568.96 577.65 13,230 +6.94(+1.22%)
Aug 28, 2023 569.91 574.78 567.44 570.71 16,722 +4.03(+0.71%)
Aug 25, 2023 567.56 571.42 566.68 566.68 12,352 -4.34(-0.76%)
Aug 24, 2023 567.84 571.51 567.84 571.01 14,196 +0.51(+0.09%)
Aug 23, 2023 568.95 570.50 567.74 570.50 13,268 +2.49(+0.44%)
Aug 22, 2023 569.51 571.68 567.97 568.01 13,452 -2.08(-0.36%)
Aug 21, 2023 572.91 572.91 567.67 570.09 19,142 -0.94(-0.16%)
Aug 18, 2023 569.63 574.52 569.63 571.03 15,671 -3.44(-0.60%)
Aug 17, 2023 579.02 579.02 571.72 574.47 11,916 -1.87(-0.32%)
Aug 16, 2023 578.35 583.23 574.88 576.34 13,861 -1.92(-0.33%)
Aug 15, 2023 580.33 580.65 577.41 578.26 15,022 -3.88(-0.67%)
Aug 14, 2023 581.71 583.39 580.34 582.15 11,262 -4.90(-0.84%)
Aug 11, 2023 584.68 588.40 581.37 587.05 12,690 +4.06(+0.70%)
Aug 10, 2023 593.31 595.12 582.72 582.99 17,113 -6.51(-1.10%)
Aug 09, 2023 593.64 595.24 588.33 589.50 13,679 -7.83(-1.31%)
Aug 08, 2023 594.21 597.64 588.29 597.33 9,857 -2.98(-0.50%)
Aug 07, 2023 593.13 600.32 593.13 600.31 16,733 +8.62(+1.46%)
Aug 04, 2023 585.78 593.17 585.78 591.69 19,411 +6.25(+1.07%)
Aug 03, 2023 579.33 586.77 578.35 585.44 17,964 +7.08(+1.22%)
Aug 02, 2023 579.34 582.99 578.25 578.36 23,793 +1.28(+0.22%)
Aug 01, 2023 579.28 579.28 576.10 577.09 8,531 -3.99(-0.69%)
Jul 31, 2023 578.40 582.63 577.56 581.08 15,959 +7.06(+1.23%)
Jul 28, 2023 573.52 576.37 570.03 574.02 17,740 +2.39(+0.42%)
Jul 27, 2023 576.18 579.62 569.63 571.63 17,869 -4.91(-0.85%)
Jul 26, 2023 570.43 579.33 570.43 576.54 15,036 +5.12(+0.90%)
Jul 25, 2023 566.56 574.39 566.56 571.42 13,070 -6.11(-1.06%)
Jul 24, 2023 568.45 582.32 568.45 577.53 19,149 +9.30(+1.64%)
Jul 21, 2023 579.18 579.18 568.04 568.23 16,627 -6.82(-1.19%)
Jul 20, 2023 581.94 581.94 571.21 575.06 14,185 -3.90(-0.67%)
Jul 19, 2023 550.39 581.60 550.39 578.96 21,852 +13.89(+2.46%)
Jul 18, 2023 550.62 565.98 550.62 565.06 26,392 +12.89(+2.34%)
Jul 17, 2023 557.25 557.79 552.17 552.17 21,979 -1.12(-0.20%)
Jul 14, 2023 559.07 559.59 552.24 553.28 16,357 -6.30(-1.13%)
Jul 13, 2023 559.60 565.14 559.42 559.58 17,785 -0.01(-0.00%)
Jul 12, 2023 567.76 567.76 559.59 559.59 19,667 -0.50(-0.09%)
Jul 11, 2023 559.86 562.41 556.35 560.10 14,525 +1.05(+0.19%)
Jul 10, 2023 550.52 564.78 548.86 559.05 20,090 +5.68(+1.03%)
Jul 07, 2023 554.64 562.82 548.87 553.37 24,956 +3.04(+0.55%)
Jul 06, 2023 550.90 557.78 544.42 550.33 27,807 -6.04(-1.09%)
Jul 05, 2023 558.38 561.05 554.89 556.38 15,481 -7.04(-1.25%)
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.