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

Graham Holdings Company (NY: GHC )

707.36 -10.08 (-1.40%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 25, 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 29, 2021 553.60 555.47 545.03 547.77 30,595 -4.67(-0.84%)
Jan 28, 2021 553.65 555.40 540.94 552.43 20,142 +3.03(+0.55%)
Jan 27, 2021 545.27 553.58 543.78 549.40 19,484 -2.97(-0.54%)
Jan 26, 2021 549.66 554.38 545.63 552.38 21,217 +4.18(+0.76%)
Jan 25, 2021 542.75 553.00 542.75 548.19 34,664 +8.95(+1.66%)
Jan 22, 2021 539.69 542.42 532.42 539.24 13,275 -0.13(-0.02%)
Jan 21, 2021 543.06 543.06 536.12 539.37 15,328 -0.96(-0.18%)
Jan 20, 2021 540.33 540.33 534.76 540.33 15,377 +5.48(+1.02%)
Jan 19, 2021 542.70 542.70 534.84 534.86 24,022 -1.96(-0.36%)
Jan 15, 2021 537.25 540.93 535.56 536.81 14,312 -2.58(-0.48%)
Jan 14, 2021 535.24 541.99 527.78 539.40 15,754 +11.30(+2.14%)
Jan 13, 2021 533.71 535.01 525.84 528.10 18,224 -3.41(-0.64%)
Jan 12, 2021 530.30 534.16 521.01 531.51 16,430 +2.51(+0.47%)
Jan 11, 2021 523.19 531.13 521.09 529.00 24,958 -0.98(-0.19%)
Jan 08, 2021 527.53 534.76 522.23 529.99 22,609 +9.98(+1.92%)
Jan 07, 2021 519.75 528.15 518.73 520.01 22,383 +1.19(+0.23%)
Jan 06, 2021 508.72 521.29 508.72 518.82 33,367 +9.14(+1.79%)
Jan 05, 2021 508.80 516.26 508.80 509.68 38,365 +2.60(+0.51%)
Jan 04, 2021 516.06 529.02 504.93 507.08 36,584 -7.20(-1.40%)
Dec 31, 2020 514.28 514.28 514.28 17,395 +9.27(+1.84%)
Dec 30, 2020 503.07 512.58 503.07 505.00 17,395 +0.50(+0.10%)
Dec 29, 2020 506.06 507.45 498.08 504.50 25,232 -0.23(-0.05%)
Dec 28, 2020 514.06 517.55 504.61 504.73 52,956 -0.60(-0.12%)
Dec 24, 2020 492.70 506.20 491.11 505.33 18,149 +15.83(+3.23%)
Dec 23, 2020 479.38 492.92 479.09 489.50 27,804 +11.24(+2.35%)
Dec 22, 2020 483.41 488.88 478.24 478.26 62,530 -5.10(-1.06%)
Dec 21, 2020 467.63 487.46 467.63 483.36 69,871 +17.95(+3.86%)
Dec 18, 2020 448.84 465.40 447.74 465.40 53,620 +16.75(+3.73%)
Dec 17, 2020 450.29 450.29 444.92 448.66 23,250 +1.23(+0.28%)
Dec 16, 2020 450.44 450.44 444.77 447.42 25,904 -0.89(-0.20%)
Dec 15, 2020 441.53 448.31 437.90 448.31 19,564 +10.12(+2.31%)
Dec 14, 2020 441.35 447.20 438.17 438.19 20,993 +0.03(+0.01%)
Dec 11, 2020 434.23 445.81 433.98 438.16 30,595 -0.06(-0.01%)
Dec 10, 2020 431.96 442.49 430.90 438.21 24,985 +1.40(+0.32%)
Dec 09, 2020 435.27 439.07 435.27 436.82 19,337 +1.36(+0.31%)
Dec 08, 2020 437.47 442.81 435.46 435.46 13,249 -6.63(-1.50%)
Dec 07, 2020 452.03 452.03 441.60 442.09 37,121 -4.76(-1.07%)
Dec 04, 2020 440.37 453.16 436.78 446.85 46,256 +6.28(+1.42%)
Dec 03, 2020 431.79 447.35 431.79 440.58 30,920 +6.69(+1.54%)
Dec 02, 2020 430.87 435.66 429.06 433.88 22,850 +0.00(+0.00%)
Dec 01, 2020 437.35 439.67 433.37 433.88 27,249 +2.87(+0.67%)
Nov 30, 2020 445.94 449.01 430.86 431.01 42,845 -16.42(-3.67%)
Nov 27, 2020 443.01 447.43 443.01 447.43 6,533 +2.00(+0.45%)
Nov 25, 2020 443.52 445.43 440.19 445.43 17,320 -1.46(-0.33%)
Nov 24, 2020 455.89 455.89 446.75 446.89 28,011 -3.16(-0.70%)
Nov 23, 2020 436.01 455.48 436.01 450.06 31,787 +17.79(+4.12%)
Nov 20, 2020 436.28 438.51 430.99 432.26 32,047 -6.12(-1.40%)
Nov 19, 2020 437.56 442.00 436.45 438.39 14,849 -2.56(-0.58%)
Nov 18, 2020 445.56 445.65 437.39 440.94 33,693 -0.76(-0.17%)
Nov 17, 2020 431.14 444.12 431.14 441.70 27,456 +6.40(+1.47%)
Nov 16, 2020 440.68 440.68 433.89 435.30 33,307 +4.55(+1.06%)
Nov 13, 2020 430.76 435.57 429.01 430.75 25,306 +0.35(+0.08%)
Nov 12, 2020 434.20 439.67 425.67 430.40 28,058 -3.52(-0.81%)
Nov 11, 2020 441.19 441.19 433.88 433.92 32,590 -3.71(-0.85%)
Nov 10, 2020 422.60 439.14 422.60 437.64 26,647 +17.76(+4.23%)
Nov 09, 2020 432.68 433.88 419.86 419.88 29,218 +10.47(+2.56%)
Nov 06, 2020 413.12 423.89 407.70 409.40 16,179 -3.14(-0.76%)
Nov 05, 2020 394.44 416.96 393.92 412.55 26,032 +23.31(+5.99%)
Nov 04, 2020 379.50 389.24 379.36 389.24 26,178 +7.81(+2.05%)
Nov 03, 2020 383.53 386.88 381.43 381.43 21,217 +2.06(+0.54%)
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.