Skip to main content

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

Historical Prices

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.