Skip to main content

Graham Holdings Company (NY: GHC )

767.68 +11.87 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 570.55 575.35 563.90 566.90 19,560 -2.17(-0.38%)
Jun 29, 2023 570.88 571.74 568.07 569.08 13,706 -0.05(-0.01%)
Jun 28, 2023 562.98 571.34 562.54 569.12 14,432 +2.23(+0.39%)
Jun 27, 2023 561.47 571.23 561.28 566.89 17,173 +3.67(+0.65%)
Jun 26, 2023 563.50 570.20 563.22 563.22 14,308 -0.13(-0.02%)
Jun 23, 2023 561.34 571.50 561.34 563.35 46,585 -5.86(-1.03%)
Jun 22, 2023 570.67 572.98 567.19 569.21 13,283 +1.39(+0.24%)
Jun 21, 2023 558.85 571.90 558.85 567.83 15,110 +3.78(+0.67%)
Jun 20, 2023 561.36 565.68 561.36 564.04 18,494 -2.34(-0.41%)
Jun 16, 2023 574.08 574.08 558.50 566.39 47,251 -5.91(-1.03%)
Jun 15, 2023 565.34 572.40 565.33 572.30 17,729 +4.06(+0.71%)
Jun 14, 2023 566.25 571.53 564.71 568.24 19,448 -1.44(-0.25%)
Jun 13, 2023 576.19 577.63 568.57 569.68 16,859 -9.52(-1.64%)
Jun 12, 2023 570.44 581.83 569.71 579.20 19,480 +8.96(+1.57%)
Jun 09, 2023 576.80 582.19 569.00 570.25 16,497 -9.29(-1.60%)
Jun 08, 2023 585.33 585.33 575.56 579.54 15,025 -11.41(-1.93%)
Jun 07, 2023 580.82 592.19 580.82 590.95 20,094 +13.84(+2.40%)
Jun 06, 2023 563.52 580.06 563.52 577.11 19,208 +20.89(+3.76%)
Jun 05, 2023 567.34 576.21 556.22 556.22 20,356 -24.02(-4.14%)
Jun 02, 2023 565.38 581.82 558.64 580.24 17,012 +21.52(+3.85%)
Jun 01, 2023 556.64 563.08 556.51 558.73 24,902 -1.50(-0.27%)
May 31, 2023 556.71 562.70 555.12 560.23 27,840 -4.68(-0.83%)
May 30, 2023 565.43 568.27 561.77 564.91 15,542 -0.14(-0.02%)
May 26, 2023 565.64 568.35 561.51 565.05 21,981 +0.12(+0.02%)
May 25, 2023 570.33 570.39 563.37 564.93 7,406 -10.41(-1.81%)
May 24, 2023 571.68 577.72 570.19 575.33 12,613 -3.56(-0.62%)
May 23, 2023 585.27 585.27 578.89 578.89 12,462 -3.66(-0.63%)
May 22, 2023 576.30 584.18 575.48 582.56 14,918 +3.07(+0.53%)
May 19, 2023 589.89 589.89 578.79 579.49 9,528 -3.97(-0.68%)
May 18, 2023 570.95 585.83 570.95 583.46 8,770 +5.02(+0.87%)
May 17, 2023 576.36 581.40 574.59 578.44 14,338 +4.06(+0.71%)
May 16, 2023 571.73 577.81 571.73 574.38 11,858 +3.97(+0.70%)
May 15, 2023 575.35 576.05 567.73 570.41 12,533 -2.12(-0.37%)
May 12, 2023 575.31 575.60 571.49 572.54 11,595 -2.41(-0.42%)
May 11, 2023 575.34 577.75 571.04 574.95 13,173 -5.03(-0.87%)
May 10, 2023 587.38 587.38 574.24 579.98 20,803 +0.67(+0.12%)
May 09, 2023 570.99 581.10 570.99 579.30 12,784 +5.05(+0.88%)
May 08, 2023 580.22 580.22 573.10 574.25 12,222 -4.04(-0.70%)
May 05, 2023 567.13 581.33 567.13 578.29 15,360 +21.71(+3.90%)
May 04, 2023 561.74 561.74 553.68 556.58 17,468 -16.55(-2.89%)
May 03, 2023 574.74 578.80 566.94 573.12 22,118 +7.67(+1.36%)
May 02, 2023 571.48 571.48 552.55 565.45 19,127 -10.14(-1.76%)
May 01, 2023 571.44 585.51 571.44 575.59 19,550 +4.63(+0.81%)
Apr 28, 2023 576.56 581.29 570.37 570.96 10,811 -6.79(-1.17%)
Apr 27, 2023 570.39 578.04 569.87 577.75 6,921 +10.61(+1.87%)
Apr 26, 2023 565.21 570.39 565.21 567.14 9,578 -3.00(-0.53%)
Apr 25, 2023 573.72 577.49 569.30 570.14 9,893 -9.60(-1.66%)
Apr 24, 2023 584.38 584.38 579.74 579.74 9,987 -5.80(-0.99%)
Apr 21, 2023 586.35 586.35 579.32 585.54 15,466 -0.73(-0.13%)
Apr 20, 2023 586.26 587.16 582.78 586.28 14,914 -2.92(-0.49%)
Apr 19, 2023 581.56 596.25 581.56 589.19 13,391 +2.91(+0.50%)
Apr 18, 2023 592.68 592.68 580.68 586.29 22,582 -7.29(-1.23%)
Apr 17, 2023 586.25 597.49 586.25 593.58 23,566 +5.75(+0.98%)
Apr 14, 2023 587.24 595.53 584.53 587.83 16,934 -3.25(-0.55%)
Apr 13, 2023 583.86 596.80 581.96 591.07 22,374 +4.78(+0.81%)
Apr 12, 2023 583.63 587.66 581.09 586.30 16,215 +3.57(+0.61%)
Apr 11, 2023 575.30 586.22 575.30 582.72 18,137 +6.70(+1.16%)
Apr 10, 2023 577.60 578.57 575.60 576.03 20,028 +4.50(+0.79%)
Apr 06, 2023 572.86 572.86 565.84 571.53 32,028 -6.57(-1.14%)
Apr 05, 2023 575.73 581.30 573.76 578.10 24,353 +1.83(+0.32%)
Apr 04, 2023 589.04 589.04 571.36 576.26 23,563 -11.43(-1.94%)
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.