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

Graham Holdings Company (NY: GHC )

732.68 +6.87 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 373.30 380.86 362.73 366.72 36,403 -6.58(-1.76%)
Oct 29, 2020 373.06 377.57 368.33 373.30 36,607 -2.77(-0.74%)
Oct 28, 2020 383.29 383.91 375.17 376.06 33,485 -10.58(-2.74%)
Oct 27, 2020 396.04 396.04 385.48 386.64 22,276 -9.44(-2.38%)
Oct 26, 2020 393.41 399.44 387.47 396.08 18,368 -0.96(-0.24%)
Oct 23, 2020 401.01 401.01 393.75 397.04 19,394 +0.39(+0.10%)
Oct 22, 2020 395.88 399.57 395.52 396.66 16,370 +3.00(+0.76%)
Oct 21, 2020 389.66 394.28 389.66 393.66 24,361 +1.96(+0.50%)
Oct 20, 2020 395.33 397.25 391.70 391.70 13,678 +0.47(+0.12%)
Oct 19, 2020 398.62 399.53 391.23 391.23 22,587 -4.10(-1.04%)
Oct 16, 2020 397.99 397.99 394.72 395.33 13,793 -3.42(-0.86%)
Oct 15, 2020 387.60 401.09 387.60 398.75 13,574 +5.89(+1.50%)
Oct 14, 2020 395.28 400.11 391.54 392.86 14,898 -1.58(-0.40%)
Oct 13, 2020 400.30 400.30 392.03 394.44 16,532 -4.86(-1.22%)
Oct 12, 2020 398.73 402.13 398.37 399.30 9,979 +1.90(+0.48%)
Oct 09, 2020 398.59 399.97 397.16 397.40 11,448 -0.91(-0.23%)
Oct 08, 2020 394.97 398.86 392.65 398.31 21,846 +6.32(+1.61%)
Oct 07, 2020 399.70 399.70 391.99 391.99 17,760 -6.36(-1.60%)
Oct 06, 2020 395.67 404.41 393.87 398.35 21,799 +4.74(+1.20%)
Oct 05, 2020 397.72 397.72 388.22 393.61 27,276 +1.48(+0.38%)
Oct 02, 2020 378.92 399.01 378.48 392.13 31,224 +5.59(+1.45%)
Oct 01, 2020 390.43 390.84 383.25 386.54 24,924 -1.72(-0.44%)
Sep 30, 2020 380.47 394.85 380.47 388.26 41,987 +7.02(+1.84%)
Sep 29, 2020 386.24 386.96 378.11 381.24 26,198 -7.82(-2.01%)
Sep 28, 2020 401.03 401.03 387.64 389.06 30,748 -4.93(-1.25%)
Sep 25, 2020 387.89 399.61 387.89 393.99 29,351 +2.68(+0.69%)
Sep 24, 2020 382.39 395.49 380.74 391.31 57,638 +7.00(+1.82%)
Sep 23, 2020 398.38 399.65 384.30 384.30 46,946 -10.36(-2.62%)
Sep 22, 2020 393.92 398.25 393.04 394.66 25,278 -2.14(-0.54%)
Sep 21, 2020 402.08 402.08 390.91 396.80 41,202 -14.93(-3.63%)
Sep 18, 2020 418.20 418.20 405.39 411.73 67,340 -4.55(-1.09%)
Sep 17, 2020 417.27 421.60 413.86 416.28 31,690 -6.01(-1.42%)
Sep 16, 2020 420.00 426.60 419.44 422.29 33,951 +0.85(+0.20%)
Sep 15, 2020 422.75 422.90 417.94 421.45 24,745 +0.79(+0.19%)
Sep 14, 2020 410.86 424.73 410.86 420.66 30,080 +8.15(+1.97%)
Sep 11, 2020 387.65 415.73 387.65 412.51 44,859 +29.27(+7.64%)
Sep 10, 2020 389.94 392.43 383.25 383.25 38,070 -8.14(-2.08%)
Sep 09, 2020 398.76 399.41 389.67 391.38 31,638 -3.49(-0.88%)
Sep 08, 2020 400.09 403.13 387.70 394.87 34,351 -10.55(-2.60%)
Sep 04, 2020 417.36 417.36 398.75 405.42 17,902 -6.31(-1.53%)
Sep 03, 2020 424.78 424.78 407.69 411.73 25,845 -9.63(-2.28%)
Sep 02, 2020 417.54 422.73 414.61 421.36 19,037 +3.18(+0.76%)
Sep 01, 2020 408.91 421.43 408.37 418.18 18,119 +7.01(+1.71%)
Aug 31, 2020 426.09 427.51 411.17 411.17 32,082 -16.35(-3.82%)
Aug 28, 2020 414.05 428.12 410.91 427.52 30,183 +19.32(+4.73%)
Aug 27, 2020 405.23 411.95 405.16 408.20 17,788 +7.03(+1.75%)
Aug 26, 2020 399.56 402.22 397.25 401.17 24,117 -0.77(-0.19%)
Aug 25, 2020 407.37 407.37 396.50 401.93 17,530 -3.39(-0.84%)
Aug 24, 2020 397.63 406.59 393.42 405.33 22,651 +13.01(+3.32%)
Aug 21, 2020 384.31 395.56 384.31 392.32 30,808 +7.05(+1.83%)
Aug 20, 2020 385.27 391.04 384.54 385.26 28,249 -3.05(-0.78%)
Aug 19, 2020 390.93 390.93 387.13 388.31 21,738 +0.30(+0.08%)
Aug 18, 2020 391.89 393.10 386.55 388.01 29,321 -6.14(-1.56%)
Aug 17, 2020 397.18 397.18 391.78 394.15 25,757 -0.31(-0.08%)
Aug 14, 2020 390.73 400.77 390.73 394.46 19,463 +0.09(+0.02%)
Aug 13, 2020 397.00 398.19 392.01 394.37 25,586 -5.35(-1.34%)
Aug 12, 2020 410.12 414.45 399.73 399.73 29,748 -6.98(-1.72%)
Aug 11, 2020 410.68 420.46 406.71 406.71 28,976 +4.45(+1.11%)
Aug 10, 2020 397.17 409.68 397.17 402.26 25,604 +8.68(+2.20%)
Aug 07, 2020 392.36 394.59 389.90 393.58 19,463 +1.23(+0.31%)
Aug 06, 2020 388.51 396.44 388.51 392.36 22,607 +0.11(+0.03%)
Aug 05, 2020 388.64 392.25 385.76 392.25 26,247 +7.65(+1.99%)
Aug 04, 2020 383.89 388.04 383.54 384.60 36,194 -0.34(-0.09%)
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.