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

Graham Holdings Company (NY: GHC )

747.50 +2.10 (+0.28%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 (%)
Jul 29, 2022 573.95 585.20 573.45 583.53 15,403 -3.20(-0.55%)
Jul 28, 2022 570.62 587.52 570.62 586.73 10,938 +6.59(+1.14%)
Jul 27, 2022 567.00 580.93 566.95 580.15 12,496 +10.52(+1.85%)
Jul 26, 2022 570.70 572.84 566.37 569.62 10,290 +2.95(+0.52%)
Jul 25, 2022 565.66 572.18 564.45 566.68 10,991 -0.10(-0.02%)
Jul 22, 2022 569.31 569.31 560.67 566.78 13,149 -3.20(-0.56%)
Jul 21, 2022 569.24 571.26 567.71 569.98 7,980 -3.86(-0.67%)
Jul 20, 2022 573.24 574.73 566.79 573.84 13,701 +2.14(+0.37%)
Jul 19, 2022 563.08 575.69 562.11 571.70 10,842 +15.46(+2.78%)
Jul 18, 2022 556.56 563.23 552.73 556.24 11,697 -2.17(-0.39%)
Jul 15, 2022 558.84 562.73 551.99 558.41 17,387 +7.36(+1.34%)
Jul 14, 2022 543.14 551.31 543.14 551.04 8,259 +0.93(+0.17%)
Jul 13, 2022 544.38 552.62 544.38 550.12 9,958 -0.05(-0.01%)
Jul 12, 2022 552.49 559.30 550.16 550.16 10,944 +3.37(+0.62%)
Jul 11, 2022 548.16 553.67 541.48 546.80 9,773 -5.45(-0.99%)
Jul 08, 2022 551.81 559.63 551.66 552.25 10,429 -3.99(-0.72%)
Jul 07, 2022 553.32 556.24 552.46 556.24 9,458 +7.86(+1.43%)
Jul 06, 2022 560.83 560.83 547.99 548.38 12,521 -9.21(-1.65%)
Jul 05, 2022 561.47 561.47 543.40 557.59 14,939 -11.16(-1.96%)
Jul 01, 2022 554.34 569.93 554.03 568.75 12,041 +13.90(+2.51%)
Jun 30, 2022 549.03 558.88 549.03 554.85 12,325 +5.53(+1.01%)
Jun 29, 2022 543.36 550.62 543.36 549.32 10,199 +2.73(+0.50%)
Jun 28, 2022 562.81 567.73 546.25 546.59 16,155 -11.80(-2.11%)
Jun 27, 2022 555.24 562.50 551.09 558.40 15,543 +6.63(+1.20%)
Jun 24, 2022 544.42 555.15 544.42 551.77 29,972 +12.13(+2.25%)
Jun 23, 2022 532.78 539.64 527.60 539.64 13,505 +5.53(+1.04%)
Jun 22, 2022 533.24 539.00 532.16 534.11 18,365 +1.51(+0.28%)
Jun 21, 2022 528.93 534.36 524.51 532.60 17,876 +6.40(+1.22%)
Jun 17, 2022 537.63 537.63 522.48 526.20 57,495 -5.60(-1.05%)
Jun 16, 2022 546.61 548.16 526.52 531.80 47,804 -20.67(-3.74%)
Jun 15, 2022 561.45 562.05 550.77 552.47 24,038 -5.53(-0.99%)
Jun 14, 2022 557.95 558.00 549.75 558.00 20,519 +1.40(+0.25%)
Jun 13, 2022 567.24 567.24 554.84 556.61 23,071 -16.03(-2.80%)
Jun 10, 2022 573.92 583.45 572.64 572.64 12,978 -8.19(-1.41%)
Jun 09, 2022 579.26 582.89 579.26 580.83 10,697 -7.68(-1.31%)
Jun 08, 2022 595.92 595.92 585.87 588.51 11,427 -4.72(-0.80%)
Jun 07, 2022 593.42 597.10 593.23 593.23 12,398 +0.60(+0.10%)
Jun 06, 2022 590.24 594.05 588.76 592.64 10,352 -2.51(-0.42%)
Jun 03, 2022 594.01 596.59 591.40 595.14 12,267 -7.01(-1.16%)
Jun 02, 2022 600.88 606.41 599.16 602.15 16,113 +4.93(+0.83%)
Jun 01, 2022 590.86 602.65 590.86 597.22 14,058 -2.84(-0.47%)
May 31, 2022 594.44 603.74 592.59 600.06 21,129 +1.45(+0.24%)
May 27, 2022 592.48 600.03 592.48 598.61 13,961 +14.39(+2.46%)
May 26, 2022 583.41 590.77 583.41 584.22 16,041 +6.51(+1.13%)
May 25, 2022 572.85 584.90 572.85 577.71 23,482 -0.24(-0.04%)
May 24, 2022 574.21 584.64 564.32 577.95 36,021 -1.78(-0.31%)
May 23, 2022 593.08 594.64 578.79 579.74 19,523 -7.92(-1.35%)
May 20, 2022 596.17 597.30 580.46 587.65 66,083 -4.76(-0.80%)
May 19, 2022 594.42 600.00 584.38 592.41 20,780 -2.68(-0.45%)
May 18, 2022 597.10 599.76 588.00 595.09 17,444 -9.32(-1.54%)
May 17, 2022 588.49 606.89 588.49 604.41 19,077 +19.90(+3.40%)
May 16, 2022 592.40 592.72 581.73 584.51 19,802 -12.09(-2.03%)
May 13, 2022 592.71 600.55 592.71 596.60 18,858 +10.51(+1.79%)
May 12, 2022 585.03 586.56 574.44 586.09 20,382 +0.28(+0.05%)
May 11, 2022 597.10 599.58 581.62 585.80 15,967 -8.67(-1.46%)
May 10, 2022 592.99 598.10 583.40 594.48 24,945 +8.06(+1.37%)
May 09, 2022 572.19 586.42 572.19 586.42 17,749 +8.09(+1.40%)
May 06, 2022 585.95 586.92 573.31 578.33 16,175 -13.88(-2.34%)
May 05, 2022 592.43 593.67 585.18 592.21 21,246 -2.69(-0.45%)
May 04, 2022 574.51 594.90 568.42 594.90 23,602 +23.25(+4.07%)
May 03, 2022 576.24 581.60 571.38 571.65 29,253 -7.41(-1.28%)
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.