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 (%)
Sep 30, 2016 444.36 447.74 437.99 444.48 63,539 +2.86(+0.65%)
Sep 29, 2016 445.86 446.77 439.97 441.62 27,860 -5.74(-1.28%)
Sep 28, 2016 450.99 451.53 439.58 447.37 40,740 -2.36(-0.52%)
Sep 27, 2016 448.88 455.54 446.96 449.72 21,336 -0.97(-0.22%)
Sep 26, 2016 454.28 454.28 447.04 450.69 30,855 -5.29(-1.16%)
Sep 23, 2016 466.79 466.79 453.14 455.98 48,719 -13.26(-2.83%)
Sep 22, 2016 473.69 474.12 467.50 469.24 45,660 -4.27(-0.90%)
Sep 21, 2016 475.54 475.54 470.92 473.51 29,161 -2.44(-0.51%)
Sep 20, 2016 474.46 478.29 469.09 475.94 29,966 +2.17(+0.46%)
Sep 19, 2016 468.80 474.01 468.80 473.77 25,562 +6.04(+1.29%)
Sep 16, 2016 459.28 469.12 457.07 467.74 96,516 +5.59(+1.21%)
Sep 15, 2016 466.66 466.66 456.24 462.15 31,817 -2.95(-0.63%)
Sep 14, 2016 469.07 472.12 464.07 465.09 23,687 -2.10(-0.45%)
Sep 13, 2016 469.22 471.76 463.11 467.19 26,525 -3.46(-0.74%)
Sep 12, 2016 460.78 474.47 459.10 470.65 39,290 +8.24(+1.78%)
Sep 09, 2016 464.08 467.86 455.96 462.42 25,092 -3.11(-0.67%)
Sep 08, 2016 468.63 472.40 462.83 465.53 25,256 -5.81(-1.23%)
Sep 07, 2016 467.60 474.70 466.47 471.34 44,335 +2.09(+0.44%)
Sep 06, 2016 459.32 472.32 457.07 469.25 36,599 +11.48(+2.51%)
Sep 02, 2016 453.05 457.77 457.77 457.77 17,111 +5.02(+1.11%)
Sep 01, 2016 451.43 457.07 449.05 452.75 23,061 -0.03(-0.01%)
Aug 31, 2016 453.82 462.32 447.33 452.78 40,932 -1.22(-0.27%)
Aug 30, 2016 458.92 460.75 447.96 454.00 39,228 -5.66(-1.23%)
Aug 29, 2016 471.25 471.25 458.92 459.65 30,825 -9.25(-1.97%)
Aug 26, 2016 479.27 481.99 467.23 468.91 55,216 -8.27(-1.73%)
Aug 25, 2016 473.69 483.90 473.69 477.18 17,016 +0.90(+0.19%)
Aug 24, 2016 478.39 478.39 473.30 476.28 24,570 -2.06(-0.43%)
Aug 23, 2016 485.06 486.12 478.31 478.33 11,102 -6.54(-1.35%)
Aug 22, 2016 481.27 486.34 478.26 484.87 33,044 +1.02(+0.21%)
Aug 19, 2016 470.32 484.35 470.23 483.85 37,939 +10.46(+2.21%)
Aug 18, 2016 462.92 473.39 462.92 473.39 36,523 +10.12(+2.18%)
Aug 17, 2016 461.53 465.93 459.38 463.27 22,124 -0.17(-0.04%)
Aug 16, 2016 466.42 466.42 461.69 463.44 13,787 -1.87(-0.40%)
Aug 15, 2016 457.32 466.06 457.32 465.31 31,205 +8.07(+1.76%)
Aug 12, 2016 458.05 458.87 456.62 457.25 14,520 -1.39(-0.30%)
Aug 11, 2016 456.16 461.32 453.10 458.64 50,502 +2.81(+0.62%)
Aug 10, 2016 451.37 458.34 448.96 455.83 25,255 +5.23(+1.16%)
Aug 09, 2016 456.61 456.61 447.85 450.61 24,198 -4.92(-1.08%)
Aug 08, 2016 455.13 459.84 452.41 455.53 22,592 +0.29(+0.06%)
Aug 05, 2016 467.19 467.19 454.33 455.24 25,123 -9.48(-2.04%)
Aug 04, 2016 468.15 473.67 463.90 464.72 29,785 -2.88(-0.62%)
Aug 03, 2016 461.59 469.40 455.99 467.61 24,864 +7.57(+1.65%)
Aug 02, 2016 466.57 466.57 456.29 460.03 15,554 -5.51(-1.18%)
Aug 01, 2016 467.33 468.32 462.61 465.55 19,337 +0.87(+0.19%)
Jul 29, 2016 470.02 470.02 464.67 464.68 10,619 -3.68(-0.78%)
Jul 28, 2016 467.58 470.88 466.63 468.35 8,722 +0.54(+0.11%)
Jul 27, 2016 467.55 471.18 464.91 467.82 15,205 -0.06(-0.01%)
Jul 26, 2016 468.59 471.87 466.88 467.88 16,798 +0.35(+0.08%)
Jul 25, 2016 467.23 469.68 465.75 467.53 14,487 +0.27(+0.06%)
Jul 22, 2016 467.38 468.69 465.42 467.26 7,239 +1.66(+0.36%)
Jul 21, 2016 468.15 471.16 464.15 465.60 10,085 -2.76(-0.59%)
Jul 20, 2016 464.00 469.68 464.00 468.36 8,222 +5.45(+1.18%)
Jul 19, 2016 461.74 466.95 461.74 462.92 12,551 -1.48(-0.32%)
Jul 18, 2016 463.39 466.75 461.03 464.39 19,254 +2.89(+0.63%)
Jul 15, 2016 470.68 470.68 460.70 461.50 18,811 -6.90(-1.47%)
Jul 14, 2016 476.43 476.43 467.84 468.40 13,250 -4.96(-1.05%)
Jul 13, 2016 472.20 475.71 470.43 473.36 17,777 +1.13(+0.24%)
Jul 12, 2016 471.61 477.82 469.42 472.22 23,950 +4.38(+0.94%)
Jul 11, 2016 458.63 469.45 458.63 467.84 30,738 +14.23(+3.14%)
Jul 08, 2016 444.91 455.06 443.70 453.61 20,743 +9.91(+2.23%)
Jul 07, 2016 443.71 444.73 438.47 443.70 33,485 +1.58(+0.36%)
Jul 06, 2016 444.52 444.94 439.97 442.11 24,178 -2.20(-0.50%)
Jul 05, 2016 451.12 454.50 443.36 444.31 39,389 -9.53(-2.10%)
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.