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

Graham Holdings Company (NY: GHC )

745.40 +12.72 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 31, 2022 596.94 603.17 594.31 597.01 23,159 +0.02(+0.00%)
Mar 30, 2022 591.67 600.17 591.36 596.99 17,986 +2.00(+0.34%)
Mar 29, 2022 600.30 603.35 593.66 594.99 14,822 +0.91(+0.15%)
Mar 28, 2022 594.23 594.23 588.41 594.08 10,107 -3.42(-0.57%)
Mar 25, 2022 592.44 598.44 583.09 597.50 16,711 +6.04(+1.02%)
Mar 24, 2022 579.71 591.45 575.81 591.45 16,028 +14.57(+2.53%)
Mar 23, 2022 588.33 588.33 574.65 576.88 12,374 -9.18(-1.57%)
Mar 22, 2022 586.68 592.45 586.06 586.06 15,306 -0.51(-0.09%)
Mar 21, 2022 585.81 588.84 583.55 586.57 17,987 -4.01(-0.68%)
Mar 18, 2022 581.32 590.58 580.34 590.58 43,749 +7.31(+1.25%)
Mar 17, 2022 582.24 583.33 573.58 583.27 14,802 -0.49(-0.08%)
Mar 16, 2022 576.64 584.54 570.39 583.76 20,107 +8.65(+1.50%)
Mar 15, 2022 574.47 581.31 570.73 575.11 14,031 +4.76(+0.84%)
Mar 14, 2022 573.36 581.59 563.84 570.34 16,770 +1.69(+0.30%)
Mar 11, 2022 570.38 572.90 567.92 568.65 12,138 +2.67(+0.47%)
Mar 10, 2022 565.91 567.44 562.08 565.98 17,571 -2.41(-0.42%)
Mar 09, 2022 569.27 569.70 566.97 568.39 12,200 +7.90(+1.41%)
Mar 08, 2022 548.22 568.17 546.75 560.49 17,805 +13.36(+2.44%)
Mar 07, 2022 559.74 559.74 546.84 547.13 18,308 -13.69(-2.44%)
Mar 04, 2022 565.60 565.60 555.54 560.82 22,043 -9.68(-1.70%)
Mar 03, 2022 576.79 579.30 565.06 570.50 20,040 -8.49(-1.47%)
Mar 02, 2022 572.55 587.08 572.55 578.98 15,876 +4.04(+0.70%)
Mar 01, 2022 585.81 586.39 573.80 574.94 29,695 -11.97(-2.04%)
Feb 28, 2022 585.03 587.28 576.13 586.91 39,165 +3.14(+0.54%)
Feb 25, 2022 578.04 583.86 573.62 583.77 23,048 +9.38(+1.63%)
Feb 24, 2022 554.61 575.85 554.61 574.38 18,144 +11.45(+2.03%)
Feb 23, 2022 572.14 572.14 560.70 562.93 26,823 -11.26(-1.96%)
Feb 22, 2022 582.56 582.78 571.47 574.19 22,543 -10.84(-1.85%)
Feb 18, 2022 585.03 0 +4.00(+0.69%)
Feb 17, 2022 589.03 589.03 570.43 581.02 19,618 -13.03(-2.19%)
Feb 16, 2022 580.10 596.46 580.10 594.06 14,837 +2.55(+0.43%)
Feb 15, 2022 579.87 597.04 578.62 591.51 18,836 +14.54(+2.52%)
Feb 14, 2022 586.38 586.38 569.07 576.97 20,668 -5.60(-0.96%)
Feb 11, 2022 577.01 586.80 577.01 582.57 22,030 +8.43(+1.47%)
Feb 10, 2022 583.71 596.50 569.57 574.14 22,668 -19.29(-3.25%)
Feb 09, 2022 583.35 596.17 583.35 593.43 26,581 +14.76(+2.55%)
Feb 08, 2022 562.95 580.44 562.95 578.67 19,122 +15.53(+2.76%)
Feb 07, 2022 562.01 568.26 559.82 563.14 11,863 -1.02(-0.18%)
Feb 04, 2022 560.52 565.98 556.52 564.15 12,717 +1.94(+0.35%)
Feb 03, 2022 563.32 558.51 562.21 17,653 -4.65(-0.82%)
Feb 02, 2022 572.42 572.42 560.12 566.86 22,129 -8.91(-1.55%)
Feb 01, 2022 574.61 578.69 565.23 575.77 22,487 -3.72(-0.64%)
Jan 31, 2022 556.39 579.49 579.49 60,838 +20.23(+3.62%)
Jan 28, 2022 557.59 560.89 544.19 559.26 36,538 +3.56(+0.64%)
Jan 27, 2022 567.52 570.80 555.69 555.69 41,475 -11.02(-1.95%)
Jan 26, 2022 583.74 590.34 563.97 566.72 22,015 -11.23(-1.94%)
Jan 25, 2022 582.19 589.11 571.27 577.94 25,271 -10.12(-1.72%)
Jan 24, 2022 576.92 592.15 571.00 588.06 31,178 +9.03(+1.56%)
Jan 21, 2022 580.19 586.81 576.41 579.03 18,091 -1.89(-0.33%)
Jan 20, 2022 596.31 604.26 578.23 580.92 29,484 -13.02(-2.19%)
Jan 19, 2022 599.15 602.35 591.07 593.94 26,711 -4.29(-0.72%)
Jan 18, 2022 618.24 618.24 596.54 598.24 23,311 -17.89(-2.90%)
Jan 14, 2022 616.12 0 +9.42(+1.55%)
Jan 13, 2022 604.68 629.03 604.68 606.71 26,185 +3.43(+0.57%)
Jan 12, 2022 609.61 614.80 603.28 603.28 22,434 -7.31(-1.20%)
Jan 11, 2022 615.51 626.99 609.61 610.59 17,047 -1.75(-0.29%)
Jan 10, 2022 615.59 619.93 610.53 612.35 16,529 -2.22(-0.36%)
Jan 07, 2022 623.19 625.78 614.43 614.57 23,267 -9.01(-1.44%)
Jan 06, 2022 632.93 639.06 623.57 623.57 17,045 -7.91(-1.25%)
Jan 05, 2022 637.66 644.31 631.12 631.48 27,991 -3.42(-0.54%)
Jan 04, 2022 644.62 657.27 633.90 634.90 38,909 -6.99(-1.09%)
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.