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

Graham Holdings Company (NY: GHC )

717.90 +16.53 (+2.36%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Feb 27, 2015 541.69 545.03 538.72 543.04 30,206 +1.32(+0.24%)
Feb 26, 2015 545.03 545.03 539.34 541.72 30,154 -1.59(-0.29%)
Feb 25, 2015 545.03 550.53 538.37 543.31 133,292 -3.22(-0.59%)
Feb 24, 2015 543.75 548.38 543.75 546.53 57,022 +1.50(+0.28%)
Feb 23, 2015 539.90 545.06 533.82 545.03 57,807 +1.40(+0.26%)
Feb 20, 2015 563.74 563.74 541.18 543.63 61,135 -2.42(-0.44%)
Feb 19, 2015 551.15 553.72 543.87 546.05 37,378 -4.54(-0.82%)
Feb 18, 2015 541.57 550.63 541.57 550.59 29,758 +8.11(+1.49%)
Feb 17, 2015 537.69 545.03 537.69 542.48 64,006 +4.80(+0.89%)
Feb 13, 2015 530.85 537.68 537.68 537.68 110,256 +8.54(+1.61%)
Feb 12, 2015 531.90 537.43 527.69 529.14 55,277 +0.63(+0.12%)
Feb 11, 2015 527.96 529.62 526.70 528.51 14,255 +2.31(+0.44%)
Feb 10, 2015 524.96 529.03 524.03 526.20 21,613 -0.19(-0.04%)
Feb 09, 2015 529.90 530.17 523.33 526.39 32,849 -1.44(-0.27%)
Feb 06, 2015 525.56 534.52 523.01 527.84 37,109 -2.82(-0.53%)
Feb 05, 2015 524.68 531.27 524.68 530.66 38,678 +1.99(+0.38%)
Feb 04, 2015 532.37 532.37 524.93 528.67 30,176 -3.69(-0.69%)
Feb 03, 2015 536.77 537.40 527.37 532.36 53,820 +11.34(+2.18%)
Feb 02, 2015 515.69 526.05 515.69 521.02 45,490 +6.09(+1.18%)
Jan 30, 2015 536.22 536.22 509.85 514.93 92,361 -22.24(-4.14%)
Jan 29, 2015 517.14 538.03 516.53 537.17 64,727 +19.74(+3.81%)
Jan 28, 2015 514.71 519.05 512.61 517.43 43,361 +4.01(+0.78%)
Jan 27, 2015 508.80 516.65 505.00 513.42 26,941 +4.17(+0.82%)
Jan 26, 2015 495.41 509.49 495.01 509.25 43,706 +16.38(+3.32%)
Jan 23, 2015 491.63 495.87 491.14 492.87 39,986 -1.15(-0.23%)
Jan 22, 2015 487.06 494.01 483.80 494.01 65,694 +6.96(+1.43%)
Jan 21, 2015 488.82 489.42 483.73 487.05 33,202 +0.83(+0.17%)
Jan 20, 2015 492.46 494.93 485.85 486.22 34,226 -4.58(-0.93%)
Jan 16, 2015 485.08 493.62 485.08 490.80 16,204 +7.44(+1.54%)
Jan 15, 2015 481.95 489.57 479.55 483.36 47,757 +2.76(+0.57%)
Jan 14, 2015 481.72 483.48 480.48 480.60 44,574 -2.37(-0.49%)
Jan 13, 2015 483.60 490.52 481.17 482.97 64,331 -0.19(-0.04%)
Jan 12, 2015 476.21 487.82 476.21 483.16 41,116 +3.94(+0.82%)
Jan 09, 2015 478.31 483.39 476.96 479.22 51,956 -0.66(-0.14%)
Jan 08, 2015 464.95 479.88 463.09 479.88 82,556 +15.77(+3.40%)
Jan 07, 2015 465.64 469.00 462.41 464.11 28,101 -0.03(-0.01%)
Jan 06, 2015 480.02 481.34 460.54 464.13 92,250 -15.94(-3.32%)
Jan 05, 2015 471.80 481.51 471.09 480.08 37,607 +6.10(+1.29%)
Jan 02, 2015 477.51 477.51 468.46 473.98 36,184 -1.52(-0.32%)
Dec 31, 2014 484.47 475.50 475.50 475.50 33,058 -8.41(-1.74%)
Dec 30, 2014 483.43 486.62 483.15 483.91 27,811 -1.31(-0.27%)
Dec 29, 2014 486.35 490.07 483.99 485.22 63,133 -1.01(-0.21%)
Dec 26, 2014 483.13 486.62 483.13 486.23 24,143 +3.30(+0.68%)
Dec 24, 2014 483.16 482.92 482.92 482.92 24,884 -0.42(-0.09%)
Dec 23, 2014 489.08 490.53 482.98 483.34 50,485 -6.77(-1.38%)
Dec 22, 2014 487.22 490.11 483.49 490.11 37,821 +5.35(+1.10%)
Dec 19, 2014 494.80 495.09 484.76 484.76 158,138 -11.02(-2.22%)
Dec 18, 2014 490.25 499.88 490.25 495.78 48,391 +4.94(+1.01%)
Dec 17, 2014 490.53 491.62 487.04 490.84 49,804 +2.07(+0.42%)
Dec 16, 2014 491.19 492.89 486.67 488.76 42,952 -3.49(-0.71%)
Dec 15, 2014 500.55 500.55 491.11 492.25 36,230 -7.14(-1.43%)
Dec 12, 2014 512.81 516.23 498.97 499.39 27,480 -14.44(-2.81%)
Dec 11, 2014 517.61 521.92 513.10 513.83 42,124 -2.75(-0.53%)
Dec 10, 2014 510.74 518.05 510.74 516.57 34,949 -3.88(-0.75%)
Dec 09, 2014 516.47 521.42 509.85 520.45 82,181 +2.87(+0.56%)
Dec 08, 2014 518.34 523.05 515.75 517.58 69,630 -0.53(-0.10%)
Dec 05, 2014 512.00 518.81 512.00 518.11 43,366 +7.21(+1.41%)
Dec 04, 2014 500.91 513.52 500.91 510.90 74,218 +11.23(+2.25%)
Dec 03, 2014 493.66 503.13 492.69 499.67 49,515 +7.00(+1.42%)
Dec 02, 2014 486.09 495.11 486.09 492.67 21,678 +5.10(+1.05%)
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.