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

Graham Holdings Company (NY: GHC )

717.44 -1.46 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2023 574.09 575.97 573.11 575.97 12,834 +2.78(+0.48%)
Oct 30, 2023 568.44 573.63 568.44 573.19 12,781 +10.06(+1.79%)
Oct 27, 2023 567.85 570.58 560.71 563.13 14,817 -7.17(-1.26%)
Oct 26, 2023 566.36 572.96 566.36 570.30 11,492 +0.49(+0.09%)
Oct 25, 2023 568.65 570.74 568.65 569.81 8,390 -3.44(-0.60%)
Oct 24, 2023 576.22 576.22 572.27 573.25 10,682 +1.26(+0.22%)
Oct 23, 2023 573.64 579.85 571.29 571.99 12,551 -5.05(-0.87%)
Oct 20, 2023 586.19 586.19 577.03 577.03 15,348 -6.52(-1.12%)
Oct 19, 2023 592.41 592.41 580.91 583.55 13,831 -6.75(-1.14%)
Oct 18, 2023 595.92 595.92 589.28 590.30 8,458 -4.66(-0.78%)
Oct 17, 2023 590.87 600.07 590.87 594.96 14,318 +0.74(+0.12%)
Oct 16, 2023 597.09 597.09 593.72 594.22 10,761 +10.55(+1.81%)
Oct 13, 2023 586.37 587.81 582.25 583.67 9,365 +0.24(+0.04%)
Oct 12, 2023 592.97 592.97 581.70 583.43 9,641 -7.34(-1.24%)
Oct 11, 2023 591.20 591.20 590.78 590.78 5,323 -1.42(-0.24%)
Oct 10, 2023 592.93 596.50 589.99 592.20 14,320 +2.29(+0.39%)
Oct 09, 2023 584.20 592.29 584.20 589.90 10,003 +7.49(+1.29%)
Oct 06, 2023 583.38 585.65 582.41 582.41 10,755 -2.31(-0.40%)
Oct 05, 2023 579.70 587.77 579.70 584.72 10,844 +0.20(+0.03%)
Oct 04, 2023 575.51 586.40 573.96 584.53 21,170 +6.90(+1.19%)
Oct 03, 2023 578.62 579.36 577.23 577.63 10,726 -2.43(-0.42%)
Oct 02, 2023 579.19 580.06 574.26 580.06 19,264 +1.43(+0.25%)
Sep 29, 2023 580.08 580.28 573.73 578.63 24,809 -2.75(-0.47%)
Sep 28, 2023 575.33 581.87 575.33 581.38 12,286 +8.75(+1.53%)
Sep 27, 2023 571.79 572.63 568.18 572.63 15,406 +2.08(+0.37%)
Sep 26, 2023 575.26 575.26 568.77 570.54 14,966 -5.00(-0.87%)
Sep 25, 2023 582.23 582.44 574.75 575.54 16,783 -5.93(-1.02%)
Sep 22, 2023 582.64 590.24 578.64 581.47 13,599 +2.74(+0.47%)
Sep 21, 2023 574.00 585.93 574.00 578.73 18,127 +1.32(+0.23%)
Sep 20, 2023 579.99 580.44 577.31 577.41 12,960 -3.40(-0.59%)
Sep 19, 2023 593.04 593.04 580.81 580.81 16,672 -8.37(-1.42%)
Sep 18, 2023 585.93 595.20 585.93 589.18 20,213 +7.76(+1.34%)
Sep 15, 2023 589.76 589.88 581.42 581.42 73,299 -8.85(-1.50%)
Sep 14, 2023 590.54 591.84 589.73 590.27 21,326 +10.76(+1.86%)
Sep 13, 2023 581.31 584.50 578.34 579.51 20,563 +1.01(+0.18%)
Sep 12, 2023 577.03 581.69 569.11 578.50 13,940 +4.29(+0.75%)
Sep 11, 2023 568.99 574.59 568.99 574.21 15,809 +8.02(+1.42%)
Sep 08, 2023 560.90 567.30 560.90 566.19 18,017 +1.47(+0.26%)
Sep 07, 2023 560.89 566.52 559.78 564.73 18,044 -0.06(-0.01%)
Sep 06, 2023 564.14 567.06 561.54 564.78 14,005 +3.36(+0.60%)
Sep 05, 2023 581.11 581.11 561.32 561.43 24,842 -24.49(-4.18%)
Sep 01, 2023 585.22 586.81 583.85 585.91 12,390 +3.98(+0.68%)
Aug 31, 2023 574.23 582.09 574.23 581.93 12,753 +0.34(+0.06%)
Aug 30, 2023 576.43 581.98 576.23 581.60 15,798 +2.68(+0.46%)
Aug 29, 2023 570.20 578.92 570.20 578.92 13,201 +6.96(+1.22%)
Aug 28, 2023 571.16 576.04 568.68 571.96 16,686 +4.04(+0.71%)
Aug 25, 2023 568.80 572.67 567.92 567.92 12,325 -4.35(-0.76%)
Aug 24, 2023 569.08 572.77 569.08 572.27 14,165 +0.52(+0.09%)
Aug 23, 2023 570.19 571.75 568.98 571.75 13,239 +2.49(+0.44%)
Aug 22, 2023 570.76 572.93 569.21 569.26 13,422 -2.08(-0.36%)
Aug 21, 2023 574.16 574.16 568.92 571.35 19,100 -0.94(-0.16%)
Aug 18, 2023 570.88 575.78 570.88 572.29 15,637 -3.44(-0.60%)
Aug 17, 2023 580.29 580.29 572.97 575.73 11,890 -1.88(-0.32%)
Aug 16, 2023 579.62 584.51 576.14 577.61 13,830 -1.93(-0.33%)
Aug 15, 2023 581.61 581.92 578.68 579.53 14,989 -3.89(-0.67%)
Aug 14, 2023 582.99 584.67 581.62 583.42 11,238 -4.91(-0.84%)
Aug 11, 2023 585.97 589.70 582.65 588.34 12,662 +4.07(+0.70%)
Aug 10, 2023 594.61 596.43 584.00 584.27 17,075 -6.52(-1.10%)
Aug 09, 2023 594.95 596.54 589.62 590.79 13,649 -7.85(-1.31%)
Aug 08, 2023 595.51 598.96 589.58 598.64 9,835 -2.99(-0.50%)
Aug 07, 2023 594.43 601.64 594.43 601.63 16,697 +8.63(+1.46%)
Aug 04, 2023 587.07 594.47 587.07 592.99 19,369 +6.26(+1.07%)
Aug 03, 2023 580.61 588.06 579.62 586.73 17,925 +7.10(+1.22%)
Aug 02, 2023 580.62 584.27 579.52 579.63 23,740 +1.28(+0.22%)
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.