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

Graham Holdings Company (NY: GHC )

805.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2023 632.45 642.97 632.45 641.66 18,205 +21.22(+3.42%)
Jan 30, 2023 615.82 622.57 615.82 620.45 13,842 -4.69(-0.75%)
Jan 27, 2023 619.81 629.57 618.55 625.13 11,246 +1.08(+0.17%)
Jan 26, 2023 618.77 624.50 612.68 624.05 24,675 +8.35(+1.36%)
Jan 25, 2023 605.71 617.46 605.71 615.71 10,890 +7.56(+1.24%)
Jan 24, 2023 594.68 610.68 594.67 608.14 14,128 +6.43(+1.07%)
Jan 23, 2023 608.19 608.19 598.75 601.71 20,151 -5.09(-0.84%)
Jan 20, 2023 599.78 607.15 599.25 606.80 10,453 +12.45(+2.10%)
Jan 19, 2023 593.08 600.66 591.12 594.34 16,175 -5.77(-0.96%)
Jan 18, 2023 618.10 618.10 596.38 600.11 18,282 -14.97(-2.43%)
Jan 17, 2023 620.67 620.67 614.84 615.08 11,455 -8.26(-1.33%)
Jan 13, 2023 616.24 623.61 613.95 623.34 14,392 +1.51(+0.24%)
Jan 12, 2023 609.99 627.17 609.99 621.82 24,000 +8.20(+1.34%)
Jan 11, 2023 622.80 622.80 611.80 613.62 14,026 +3.65(+0.60%)
Jan 10, 2023 599.13 610.82 599.13 609.97 11,062 +6.92(+1.15%)
Jan 09, 2023 606.67 610.88 601.47 603.05 16,533 -7.00(-1.15%)
Jan 06, 2023 598.12 612.57 597.16 610.06 20,962 +17.83(+3.01%)
Jan 05, 2023 598.14 601.09 592.23 592.23 18,869 -8.87(-1.48%)
Jan 04, 2023 600.17 612.02 597.97 601.10 23,522 -0.46(-0.08%)
Jan 03, 2023 595.40 603.75 592.58 601.56 21,555 +8.12(+1.37%)
Dec 30, 2022 596.01 596.25 593.23 593.44 17,186 -2.12(-0.36%)
Dec 29, 2022 587.10 595.56 587.10 595.56 13,290 +13.33(+2.29%)
Dec 28, 2022 591.17 591.17 581.65 582.23 14,722 -5.14(-0.87%)
Dec 27, 2022 589.38 598.07 580.96 587.37 32,772 +0.62(+0.11%)
Dec 23, 2022 584.82 590.61 584.82 586.75 13,426 +1.84(+0.31%)
Dec 22, 2022 570.48 586.48 570.48 584.91 28,297 +1.92(+0.33%)
Dec 21, 2022 575.07 593.21 575.07 583.00 29,489 +9.10(+1.58%)
Dec 20, 2022 572.38 580.90 570.87 573.90 37,155 -0.65(-0.11%)
Dec 19, 2022 595.32 595.32 570.64 574.55 20,970 -16.32(-2.76%)
Dec 16, 2022 579.88 595.02 579.35 590.88 55,120 +4.59(+0.78%)
Dec 15, 2022 586.45 587.31 576.68 586.29 28,514 -8.26(-1.39%)
Dec 14, 2022 598.38 605.99 591.97 594.55 19,644 -6.54(-1.09%)
Dec 13, 2022 610.94 615.33 599.27 601.09 29,465 +2.17(+0.36%)
Dec 12, 2022 587.04 601.34 587.04 598.92 18,884 +8.61(+1.46%)
Dec 09, 2022 602.66 602.67 588.54 590.31 28,603 -12.65(-2.10%)
Dec 08, 2022 605.80 608.55 602.96 602.96 15,022 +3.30(+0.55%)
Dec 07, 2022 606.98 606.98 589.92 599.66 33,631 -3.20(-0.53%)
Dec 06, 2022 595.84 606.50 595.84 602.86 24,418 -5.27(-0.87%)
Dec 05, 2022 599.10 608.83 597.21 608.13 35,095 +11.26(+1.89%)
Dec 02, 2022 633.40 638.32 596.66 596.87 75,031 -40.96(-6.42%)
Dec 01, 2022 632.01 646.50 630.46 637.82 22,595 +5.62(+0.89%)
Nov 30, 2022 636.39 636.39 623.98 632.21 45,170 -3.85(-0.61%)
Nov 29, 2022 625.44 636.05 622.15 636.05 19,986 +6.70(+1.06%)
Nov 28, 2022 625.11 629.36 622.44 629.36 12,685 -2.02(-0.32%)
Nov 25, 2022 626.51 634.23 626.51 631.38 5,715 +1.07(+0.17%)
Nov 23, 2022 626.01 633.44 626.01 630.31 20,367 -3.16(-0.50%)
Nov 22, 2022 628.98 633.50 618.65 633.47 22,073 -0.03(-0.00%)
Nov 21, 2022 633.50 635.42 628.36 633.50 13,484 -2.87(-0.45%)
Nov 18, 2022 642.33 642.33 633.21 636.37 16,677 +10.77(+1.72%)
Nov 17, 2022 631.02 632.57 617.08 625.60 17,282 -14.37(-2.25%)
Nov 16, 2022 640.57 640.57 633.05 639.96 18,038 -0.75(-0.12%)
Nov 15, 2022 638.42 646.06 635.06 640.71 31,271 +2.54(+0.40%)
Nov 14, 2022 635.77 650.62 635.17 638.17 25,393 -7.76(-1.20%)
Nov 11, 2022 652.53 652.53 642.99 645.93 11,951 -3.73(-0.57%)
Nov 10, 2022 632.11 650.55 632.11 649.66 20,275 +29.80(+4.81%)
Nov 09, 2022 624.33 624.33 614.37 619.86 12,659 -7.09(-1.13%)
Nov 08, 2022 626.62 629.43 619.62 626.95 14,060 -0.66(-0.10%)
Nov 07, 2022 630.15 630.15 621.72 627.61 12,364 -1.08(-0.17%)
Nov 04, 2022 641.36 641.36 627.61 628.69 27,615 -3.42(-0.54%)
Nov 03, 2022 613.86 632.11 613.86 632.11 10,701 +12.11(+1.95%)
Nov 02, 2022 624.81 635.37 617.64 620.00 14,621 -6.78(-1.08%)
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.