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

Graham Holdings Company (NY: GHC )

706.43 -11.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 551.23 556.65 551.23 555.30 16,050 +4.06(+0.74%)
Jan 30, 2018 550.07 553.06 547.48 551.23 13,807 -1.54(-0.28%)
Jan 29, 2018 551.84 557.54 548.81 552.78 21,399 -0.84(-0.15%)
Jan 26, 2018 562.58 562.58 550.25 553.62 27,907 -7.57(-1.35%)
Jan 25, 2018 553.43 561.46 551.14 561.18 27,749 +8.87(+1.61%)
Jan 24, 2018 552.22 556.70 550.21 552.31 21,498 +0.09(+0.02%)
Jan 23, 2018 545.54 553.85 544.18 552.22 24,691 +6.40(+1.17%)
Jan 22, 2018 543.48 548.17 540.49 545.82 11,171 +2.34(+0.43%)
Jan 19, 2018 544.51 545.49 541.17 543.48 9,578 +0.89(+0.16%)
Jan 18, 2018 546.24 546.24 540.49 542.59 8,034 -2.43(-0.45%)
Jan 17, 2018 545.07 547.59 542.64 545.02 11,338 +1.63(+0.30%)
Jan 16, 2018 540.96 544.23 540.54 543.39 10,894 +4.34(+0.81%)
Jan 12, 2018 539.04 539.04 539.04 0 +8.31(+1.57%)
Jan 11, 2018 524.10 532.78 524.10 530.73 15,892 +7.47(+1.43%)
Jan 10, 2018 523.58 525.41 523.58 523.26 5,497 -1.64(-0.31%)
Jan 09, 2018 528.21 532.20 523.05 524.89 11,941 -1.54(-0.29%)
Jan 08, 2018 529.24 529.89 526.34 526.43 6,724 -2.43(-0.46%)
Jan 05, 2018 530.03 530.03 526.11 528.86 17,290 -0.14(-0.03%)
Jan 04, 2018 532.18 534.91 527.79 529.00 19,885 -0.09(-0.02%)
Jan 03, 2018 527.93 531.62 526.85 529.10 14,358 +3.22(+0.61%)
Jan 02, 2018 524.71 527.37 522.95 525.87 19,687 +4.30(+0.82%)
Dec 29, 2017 521.58 521.58 521.58 0 -1.87(-0.36%)
Dec 28, 2017 525.83 529.66 522.70 523.44 15,509 -3.60(-0.68%)
Dec 27, 2017 524.89 530.59 523.12 527.04 27,312 +1.77(+0.34%)
Dec 26, 2017 521.43 527.67 521.43 525.26 10,531 +3.83(+0.73%)
Dec 22, 2017 525.83 526.71 520.92 521.43 9,395 -3.83(-0.73%)
Dec 21, 2017 534.33 536.71 523.86 525.26 17,074 -9.39(-1.76%)
Dec 20, 2017 538.11 538.11 532.46 534.65 13,676 -1.77(-0.33%)
Dec 19, 2017 536.75 541.94 536.38 536.43 13,287 -0.89(-0.17%)
Dec 18, 2017 531.48 539.23 529.80 537.32 28,992 +8.73(+1.65%)
Dec 15, 2017 527.74 530.82 522.04 528.58 43,518 +4.20(+0.80%)
Dec 14, 2017 525.26 531.06 519.94 524.38 16,575 +0.05(+0.01%)
Dec 13, 2017 532.09 532.09 522.04 524.33 13,016 -7.52(-1.41%)
Dec 12, 2017 528.72 533.63 528.63 531.85 12,865 +3.50(+0.66%)
Dec 11, 2017 527.37 529.00 525.03 528.35 12,710 +1.96(+0.37%)
Dec 08, 2017 531.76 531.76 522.49 526.39 13,068 -3.78(-0.71%)
Dec 07, 2017 531.71 533.63 529.84 530.17 8,688 -2.71(-0.51%)
Dec 06, 2017 542.31 542.31 532.25 532.88 8,288 -9.34(-1.72%)
Dec 05, 2017 541.01 544.60 540.82 542.22 12,645 -4.25(-0.78%)
Dec 04, 2017 538.67 546.47 534.51 546.47 13,662 +12.61(+2.36%)
Dec 01, 2017 543.67 543.67 531.95 533.86 10,315 -10.84(-1.99%)
Nov 30, 2017 547.17 547.17 541.47 544.70 14,895 -0.93(-0.17%)
Nov 29, 2017 539.93 548.34 535.59 545.63 23,868 +5.23(+0.97%)
Nov 28, 2017 530.82 541.05 530.03 540.40 22,959 +10.42(+1.97%)
Nov 27, 2017 528.63 531.34 527.18 529.98 8,704 +1.21(+0.23%)
Nov 24, 2017 532.23 532.23 527.69 528.77 14,355 -1.59(-0.30%)
Nov 22, 2017 530.50 532.88 527.18 530.36 9,186 -0.84(-0.16%)
Nov 21, 2017 538.53 538.53 528.09 531.20 15,264 -6.35(-1.18%)
Nov 20, 2017 529.52 538.86 527.32 537.55 17,853 +6.91(+1.30%)
Nov 17, 2017 530.87 534.00 528.67 530.64 21,630 -2.10(-0.39%)
Nov 16, 2017 521.39 534.40 521.39 532.74 20,228 +13.45(+2.59%)
Nov 15, 2017 511.53 520.88 511.53 519.29 38,237 +4.72(+0.92%)
Nov 14, 2017 517.00 518.35 513.68 514.57 9,770 -5.23(-1.01%)
Nov 13, 2017 521.39 521.39 517.98 519.80 32,337 -2.05(-0.39%)
Nov 10, 2017 518.87 528.25 517.86 521.86 16,606 +3.83(+0.74%)
Nov 09, 2017 526.43 526.43 516.16 518.03 9,427 -10.32(-1.95%)
Nov 08, 2017 516.25 528.35 513.12 528.35 13,100 +11.21(+2.17%)
Nov 07, 2017 506.82 517.14 502.29 517.14 22,128 +10.09(+1.99%)
Nov 06, 2017 510.65 514.62 501.54 507.05 31,955 -4.86(-0.95%)
Nov 03, 2017 516.58 518.07 510.04 511.91 20,960 -6.26(-1.21%)
Nov 02, 2017 515.48 524.19 511.44 518.17 14,941 -0.14(-0.03%)
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.