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

Graham Holdings Company (NY: GHC )

717.44 -1.46 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2019 620.21 633.39 620.21 626.89 23,370 +5.66(+0.91%)
Jan 30, 2019 629.07 629.07 619.74 621.24 37,924 -4.99(-0.80%)
Jan 29, 2019 626.65 631.05 622.57 626.23 20,902 -0.53(-0.08%)
Jan 28, 2019 623.84 632.14 622.96 626.75 15,593 +0.63(+0.10%)
Jan 25, 2019 624.20 631.34 624.20 626.12 19,094 +1.92(+0.31%)
Jan 24, 2019 627.79 630.24 624.20 624.20 14,751 -3.67(-0.58%)
Jan 23, 2019 626.98 630.37 621.16 627.87 21,077 +3.28(+0.53%)
Jan 22, 2019 619.80 627.35 619.60 624.59 29,952 +3.23(+0.52%)
Jan 18, 2019 633.33 633.33 619.00 621.35 16,972 -8.37(-1.33%)
Jan 17, 2019 632.78 650.93 629.22 629.72 70,859 -1.52(-0.24%)
Jan 16, 2019 626.29 632.66 625.50 631.24 21,808 +5.16(+0.82%)
Jan 15, 2019 619.78 631.99 619.41 626.09 24,076 +2.62(+0.42%)
Jan 14, 2019 626.72 628.08 621.84 623.46 19,058 -3.25(-0.52%)
Jan 11, 2019 623.26 627.75 623.26 626.72 34,581 +3.40(+0.55%)
Jan 10, 2019 623.80 628.12 621.16 623.31 35,175 -0.16(-0.03%)
Jan 09, 2019 621.26 625.92 619.78 623.47 34,876 +3.80(+0.61%)
Jan 08, 2019 620.43 629.61 614.95 619.67 39,980 +3.24(+0.53%)
Jan 07, 2019 632.15 635.85 613.25 616.43 29,963 -16.54(-2.61%)
Jan 04, 2019 629.69 639.75 627.37 632.98 34,687 +5.72(+0.91%)
Jan 03, 2019 613.40 637.91 612.41 627.25 42,471 +11.82(+1.92%)
Jan 02, 2019 598.67 615.43 589.92 615.43 36,175 +11.56(+1.91%)
Dec 31, 2018 609.90 609.90 595.92 603.88 18,775 -4.05(-0.67%)
Dec 28, 2018 612.16 613.59 603.09 607.93 28,004 -1.37(-0.22%)
Dec 27, 2018 594.14 609.29 593.66 609.29 40,365 +8.07(+1.34%)
Dec 26, 2018 585.89 603.05 585.45 601.23 16,811 +16.30(+2.79%)
Dec 24, 2018 593.79 593.79 579.58 584.93 13,896 -8.87(-1.49%)
Dec 21, 2018 600.28 611.51 593.44 593.80 64,283 -2.33(-0.39%)
Dec 20, 2018 603.72 607.09 594.18 596.13 19,374 -9.77(-1.61%)
Dec 19, 2018 616.71 620.22 601.57 605.89 21,191 -10.86(-1.76%)
Dec 18, 2018 606.37 619.89 605.50 616.75 27,637 +12.45(+2.06%)
Dec 17, 2018 616.95 616.95 599.25 604.30 29,695 -13.26(-2.15%)
Dec 14, 2018 616.43 628.73 614.16 617.56 25,777 -2.27(-0.37%)
Dec 13, 2018 630.44 630.44 613.68 619.83 24,957 -4.81(-0.77%)
Dec 12, 2018 632.85 636.15 624.61 624.64 28,028 -3.72(-0.59%)
Dec 11, 2018 619.45 632.89 617.64 628.37 18,454 +14.50(+2.36%)
Dec 10, 2018 610.02 617.04 604.51 613.87 23,284 +3.16(+0.52%)
Dec 07, 2018 614.26 617.15 606.47 610.71 16,229 -3.47(-0.56%)
Dec 06, 2018 612.75 615.77 607.10 614.18 15,657 -2.82(-0.46%)
Dec 04, 2018 621.14 621.56 612.75 617.00 20,260 -5.45(-0.88%)
Dec 03, 2018 625.01 630.20 618.28 622.45 26,549 +1.25(+0.20%)
Nov 30, 2018 623.97 624.34 613.62 621.20 24,928 -2.35(-0.38%)
Nov 29, 2018 636.13 636.13 621.32 623.55 17,445 -11.83(-1.86%)
Nov 28, 2018 622.18 639.49 622.18 635.38 38,405 +15.73(+2.54%)
Nov 27, 2018 599.55 623.96 594.84 619.65 27,582 +19.51(+3.25%)
Nov 26, 2018 595.60 605.21 595.60 600.14 24,593 +8.20(+1.39%)
Nov 23, 2018 596.49 596.49 590.29 591.94 5,940 -3.28(-0.55%)
Nov 21, 2018 595.22 595.22 595.22 0 -7.27(-1.21%)
Nov 20, 2018 598.61 608.23 598.61 602.49 25,223 -0.05(-0.01%)
Nov 19, 2018 606.89 606.89 597.23 602.54 13,537 -5.92(-0.97%)
Nov 16, 2018 601.70 614.17 600.50 608.46 35,854 +3.53(+0.58%)
Nov 15, 2018 599.98 609.62 598.61 604.92 22,963 +4.00(+0.67%)
Nov 14, 2018 612.57 612.57 594.16 600.92 21,816 -5.70(-0.94%)
Nov 13, 2018 615.27 616.24 604.51 606.63 19,485 -4.54(-0.74%)
Nov 12, 2018 603.92 614.58 601.21 611.16 17,529 +1.89(+0.31%)
Nov 09, 2018 610.09 616.26 607.12 609.28 14,320 -1.81(-0.30%)
Nov 08, 2018 613.89 622.18 605.29 611.09 13,367 -3.87(-0.63%)
Nov 07, 2018 604.27 614.95 604.09 614.95 17,514 +14.82(+2.47%)
Nov 06, 2018 582.13 603.61 581.71 600.13 45,785 +17.63(+3.03%)
Nov 05, 2018 576.88 583.40 571.96 582.50 49,831 +5.42(+0.94%)
Nov 02, 2018 571.02 584.75 571.02 577.08 31,717 +8.16(+1.44%)
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.