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

Graham Holdings Company (NY: GHC )

707.00 -8.11 (-1.13%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 30, 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, 2024 740.17 740.17 716.94 718.65 16,534 -17.52(-2.38%)
Jan 30, 2024 736.93 741.46 736.16 736.16 8,067 +1.90(+0.26%)
Jan 29, 2024 735.99 735.99 726.06 734.26 9,388 +0.73(+0.10%)
Jan 26, 2024 745.24 745.24 732.50 733.54 12,320 -9.53(-1.28%)
Jan 25, 2024 735.89 743.07 734.36 743.07 14,645 +15.50(+2.13%)
Jan 24, 2024 732.70 732.70 726.53 727.58 9,922 +3.57(+0.49%)
Jan 23, 2024 728.39 728.39 721.71 724.00 19,463 +1.69(+0.23%)
Jan 22, 2024 706.63 723.27 706.63 722.31 11,605 +17.31(+2.46%)
Jan 19, 2024 703.40 706.63 699.66 705.00 14,708 +6.26(+0.90%)
Jan 18, 2024 696.58 700.28 696.58 698.74 11,630 +1.92(+0.28%)
Jan 17, 2024 687.56 697.75 687.56 696.82 12,179 +0.15(+0.02%)
Jan 16, 2024 686.72 696.91 686.72 696.67 20,518 +19.64(+2.90%)
Jan 12, 2024 684.16 684.16 677.04 677.04 12,299 +1.39(+0.21%)
Jan 11, 2024 661.69 676.49 661.69 675.64 16,892 +9.31(+1.40%)
Jan 10, 2024 663.35 666.34 660.31 666.34 14,456 +3.92(+0.59%)
Jan 09, 2024 678.45 681.00 660.35 662.42 25,919 -22.72(-3.32%)
Jan 08, 2024 683.07 685.14 681.45 685.14 15,736 +8.98(+1.33%)
Jan 05, 2024 685.15 686.72 675.80 676.16 21,022 -8.54(-1.25%)
Jan 04, 2024 688.86 688.86 681.82 684.70 15,829 -2.19(-0.32%)
Jan 03, 2024 698.32 698.32 686.89 686.89 17,793 -11.83(-1.69%)
Jan 02, 2024 688.10 698.72 688.09 698.72 14,927 +5.51(+0.80%)
Dec 29, 2023 692.74 695.89 692.55 693.21 13,598 +1.36(+0.20%)
Dec 28, 2023 694.75 694.75 691.85 691.85 13,634 -1.96(-0.28%)
Dec 27, 2023 698.50 699.06 692.39 693.81 9,458 +0.30(+0.04%)
Dec 26, 2023 690.70 697.19 690.22 693.51 7,840 +3.56(+0.52%)
Dec 22, 2023 688.23 691.50 688.23 689.95 13,834 +9.86(+1.45%)
Dec 21, 2023 673.66 680.89 673.66 680.08 15,034 +2.89(+0.43%)
Dec 20, 2023 672.79 681.64 672.79 677.20 21,703 +2.31(+0.34%)
Dec 19, 2023 673.78 678.80 672.85 674.89 22,276 +12.54(+1.89%)
Dec 18, 2023 668.65 668.65 661.84 662.35 18,188 -1.88(-0.28%)
Dec 15, 2023 673.03 674.78 654.83 664.23 57,769 -9.74(-1.45%)
Dec 14, 2023 671.09 676.22 667.25 673.97 20,861 +10.07(+1.52%)
Dec 13, 2023 641.93 665.84 641.93 663.90 28,204 +20.41(+3.17%)
Dec 12, 2023 651.74 651.74 643.34 643.49 14,375 -4.70(-0.72%)
Dec 11, 2023 646.01 651.89 646.01 648.18 18,820 -0.37(-0.06%)
Dec 08, 2023 639.65 651.17 639.65 648.55 18,013 +2.04(+0.32%)
Dec 07, 2023 635.92 646.51 635.92 646.51 16,922 +15.50(+2.46%)
Dec 06, 2023 635.95 635.95 625.51 631.02 18,681 -3.04(-0.48%)
Dec 05, 2023 637.63 638.25 633.99 634.06 15,539 -10.53(-1.63%)
Dec 04, 2023 634.74 645.00 634.74 644.59 14,194 +9.76(+1.54%)
Dec 01, 2023 634.38 634.83 634.38 634.83 11,966 +10.66(+1.71%)
Nov 30, 2023 618.25 624.26 618.25 624.17 12,833 +8.27(+1.34%)
Nov 29, 2023 615.90 615.90 615.90 615.90 13,291 -3.53(-0.57%)
Nov 28, 2023 624.17 624.17 619.43 619.43 9,618 -3.80(-0.61%)
Nov 27, 2023 618.31 623.23 616.53 623.23 8,786 +0.25(+0.04%)
Nov 24, 2023 628.78 628.78 622.99 622.99 5,175 -3.27(-0.52%)
Nov 22, 2023 612.28 627.94 612.28 626.26 8,670 +15.34(+2.51%)
Nov 21, 2023 613.31 613.31 610.48 610.92 10,030 -10.51(-1.69%)
Nov 20, 2023 624.03 626.33 619.68 621.43 12,637 -0.01(-0.00%)
Nov 17, 2023 616.95 623.61 616.95 621.44 14,355 +9.56(+1.56%)
Nov 16, 2023 618.45 618.45 611.88 611.88 16,178 -8.73(-1.41%)
Nov 15, 2023 621.51 628.60 615.58 620.61 17,538 -11.66(-1.84%)
Nov 14, 2023 629.45 632.99 622.16 632.27 14,486 +19.46(+3.18%)
Nov 13, 2023 606.58 612.81 602.44 612.81 13,033 +2.46(+0.40%)
Nov 10, 2023 600.59 614.06 596.18 610.36 11,832 +7.72(+1.28%)
Nov 09, 2023 615.17 615.17 600.73 602.63 15,422 -13.21(-2.14%)
Nov 08, 2023 616.09 616.09 609.20 615.84 13,571 -2.00(-0.32%)
Nov 07, 2023 613.08 619.32 612.36 617.84 16,165 +1.76(+0.29%)
Nov 06, 2023 621.67 621.67 613.07 616.08 16,268 -3.50(-0.57%)
Nov 03, 2023 598.22 623.96 597.40 619.58 22,034 +23.86(+4.00%)
Nov 02, 2023 573.56 595.73 573.56 595.73 17,835 +19.00(+3.29%)
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.