Skip to main content

Graham Holdings Company (NY: GHC )

631.71 -4.77 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 627.00 633.87 627.00 631.71 13,596 -4.77(-0.75%)
Jan 27, 2023 631.06 641.00 629.78 636.48 11,046 +1.10(+0.17%)
Jan 26, 2023 630.00 635.83 623.80 635.38 24,236 +8.50(+1.36%)
Jan 25, 2023 616.70 628.67 616.70 626.88 10,696 +7.70(+1.24%)
Jan 24, 2023 605.47 621.76 605.46 619.18 13,877 +6.55(+1.07%)
Jan 23, 2023 619.23 619.23 609.62 612.63 19,792 -5.18(-0.84%)
Jan 20, 2023 610.67 618.17 610.13 617.81 10,267 +12.68(+2.10%)
Jan 19, 2023 603.84 611.56 601.85 605.13 15,887 -5.87(-0.96%)
Jan 18, 2023 629.32 629.32 607.20 611.00 17,957 -15.24(-2.43%)
Jan 17, 2023 631.94 631.94 626.00 626.24 11,251 -8.41(-1.33%)
Jan 13, 2023 627.42 634.93 625.09 634.65 14,136 +1.54(+0.24%)
Jan 12, 2023 621.06 638.55 621.06 633.11 23,573 +8.35(+1.34%)
Jan 11, 2023 634.10 634.10 622.90 624.76 13,776 +3.72(+0.60%)
Jan 10, 2023 610.00 621.91 610.00 621.04 10,865 +7.04(+1.15%)
Jan 09, 2023 617.68 621.97 612.39 614.00 16,239 -7.13(-1.15%)
Jan 06, 2023 608.98 623.69 608.00 621.13 20,589 +18.15(+3.01%)
Jan 05, 2023 609.00 612.00 602.98 602.98 18,533 -9.03(-1.48%)
Jan 04, 2023 611.06 623.13 608.82 612.01 23,103 -0.47(-0.08%)
Jan 03, 2023 606.21 614.71 603.33 612.48 21,171 +8.27(+1.37%)
Dec 30, 2022 606.83 607.07 604.00 604.21 16,880 -2.16(-0.36%)
Dec 29, 2022 597.76 606.37 597.76 606.37 13,054 +13.57(+2.29%)
Dec 28, 2022 601.90 601.90 592.21 592.80 14,460 -5.23(-0.87%)
Dec 27, 2022 600.08 608.92 591.50 598.03 32,188 +0.63(+0.11%)
Dec 23, 2022 595.43 601.33 595.43 597.40 13,187 +1.87(+0.31%)
Dec 22, 2022 580.83 597.12 580.83 595.53 27,793 +1.95(+0.33%)
Dec 21, 2022 585.51 603.98 585.51 593.58 28,964 +9.26(+1.58%)
Dec 20, 2022 582.77 591.44 581.23 584.32 36,493 -0.66(-0.11%)
Dec 19, 2022 606.12 606.12 581.00 584.98 20,597 -16.62(-2.76%)
Dec 16, 2022 590.40 605.82 589.87 601.60 54,138 +4.67(+0.78%)
Dec 15, 2022 597.09 597.97 587.15 596.93 28,006 -8.41(-1.39%)
Dec 14, 2022 609.24 616.99 602.71 605.34 19,294 -6.66(-1.09%)
Dec 13, 2022 622.03 626.50 610.15 612.00 28,940 +2.21(+0.36%)
Dec 12, 2022 597.70 612.25 597.70 609.79 18,548 +8.77(+1.46%)
Dec 09, 2022 613.60 613.61 599.22 601.02 28,094 -12.88(-2.10%)
Dec 08, 2022 616.80 619.60 613.90 613.90 14,755 +3.36(+0.55%)
Dec 07, 2022 618.00 618.00 600.63 610.54 33,032 -3.26(-0.53%)
Dec 06, 2022 606.65 617.51 606.65 613.80 23,983 -5.37(-0.87%)
Dec 05, 2022 609.97 619.88 608.05 619.17 34,470 +11.47(+1.89%)
Dec 02, 2022 644.90 649.91 607.49 607.70 73,694 -41.70(-6.42%)
Dec 01, 2022 643.48 658.23 641.90 649.40 22,193 +5.72(+0.89%)
Nov 30, 2022 647.94 647.94 635.30 643.68 44,365 -3.92(-0.61%)
Nov 29, 2022 636.79 647.60 633.44 647.60 19,630 +6.82(+1.06%)
Nov 28, 2022 636.46 640.78 633.74 640.78 12,459 -2.06(-0.32%)
Nov 25, 2022 637.88 645.74 637.88 642.84 5,614 +1.09(+0.17%)
Nov 23, 2022 637.37 644.94 637.37 641.75 20,004 -3.22(-0.50%)
Nov 22, 2022 640.40 645.00 629.88 644.97 21,680 -0.03(-0.00%)
Nov 21, 2022 645.00 646.95 639.76 645.00 13,244 -2.92(-0.45%)
Nov 18, 2022 653.99 653.99 644.70 647.92 16,380 +10.97(+1.72%)
Nov 17, 2022 642.47 644.05 628.28 636.95 16,974 -14.63(-2.25%)
Nov 16, 2022 652.20 652.20 644.54 651.58 17,717 -0.76(-0.12%)
Nov 15, 2022 650.01 657.79 646.59 652.34 30,714 +2.59(+0.40%)
Nov 14, 2022 647.31 662.43 646.70 649.75 24,941 -7.90(-1.20%)
Nov 11, 2022 664.37 664.37 654.66 657.65 11,738 -3.80(-0.57%)
Nov 10, 2022 643.58 662.36 643.58 661.45 19,914 +30.34(+4.81%)
Nov 09, 2022 635.66 635.66 625.52 631.11 12,434 -7.22(-1.13%)
Nov 08, 2022 637.99 640.85 630.87 638.33 13,810 -0.67(-0.10%)
Nov 07, 2022 641.59 641.59 633.00 639.00 12,144 -1.10(-0.17%)
Nov 04, 2022 653.00 653.00 639.00 640.10 27,123 -3.48(-0.54%)
Nov 03, 2022 625.00 643.58 625.00 643.58 10,511 +12.33(+1.95%)
Nov 02, 2022 636.15 646.90 628.85 631.25 14,361 -6.90(-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.