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 (%)
May 29, 2020 336.89 343.50 334.55 342.74 34,805 +1.34(+0.39%)
May 28, 2020 369.31 369.31 339.43 341.40 47,213 -21.28(-5.87%)
May 27, 2020 348.76 365.66 346.69 362.68 61,590 +21.20(+6.21%)
May 26, 2020 347.09 353.99 335.90 341.48 41,503 +8.60(+2.58%)
May 22, 2020 328.05 333.56 324.82 332.87 32,401 +6.93(+2.13%)
May 21, 2020 329.13 333.95 324.59 325.95 49,959 +0.24(+0.07%)
May 20, 2020 318.74 329.54 318.74 325.71 30,618 +10.53(+3.34%)
May 19, 2020 320.82 327.01 314.77 315.17 51,453 -4.45(-1.39%)
May 18, 2020 321.79 333.75 318.81 319.62 63,139 +8.36(+2.69%)
May 15, 2020 314.54 315.94 300.71 311.26 148,627 -4.34(-1.38%)
May 14, 2020 297.88 317.07 283.57 315.60 66,230 +11.80(+3.88%)
May 13, 2020 319.32 319.32 298.83 303.81 42,205 -17.28(-5.38%)
May 12, 2020 331.81 341.24 319.08 321.09 52,830 -7.05(-2.15%)
May 11, 2020 346.32 346.32 325.76 328.14 86,428 -27.97(-7.85%)
May 08, 2020 337.71 357.58 334.85 356.10 31,774 +25.19(+7.61%)
May 07, 2020 329.21 341.97 325.54 330.91 26,610 +6.16(+1.90%)
May 06, 2020 339.46 344.22 323.09 324.75 37,856 -15.06(-4.43%)
May 05, 2020 342.42 353.19 339.81 339.81 38,988 -11.04(-3.15%)
May 04, 2020 340.75 354.96 340.75 350.85 34,234 +0.09(+0.02%)
May 01, 2020 366.44 366.87 348.53 350.76 45,884 -22.38(-6.00%)
Apr 30, 2020 376.02 383.49 373.14 373.14 35,186 -10.58(-2.76%)
Apr 29, 2020 376.08 392.30 367.39 383.73 45,535 +23.63(+6.56%)
Apr 28, 2020 357.08 372.18 350.71 360.09 64,958 +8.78(+2.50%)
Apr 27, 2020 334.07 356.95 334.07 351.31 33,648 +19.18(+5.78%)
Apr 24, 2020 322.33 336.77 317.91 332.13 44,002 +14.23(+4.48%)
Apr 23, 2020 325.80 329.46 315.13 317.90 33,196 -3.87(-1.20%)
Apr 22, 2020 332.21 333.25 317.57 321.77 27,401 -2.75(-0.85%)
Apr 21, 2020 319.22 335.17 313.06 324.52 101,425 +3.72(+1.16%)
Apr 20, 2020 332.98 343.16 317.26 320.80 30,332 -21.25(-6.21%)
Apr 17, 2020 330.89 347.09 329.90 342.05 25,502 +21.51(+6.71%)
Apr 16, 2020 327.59 335.09 319.63 320.54 38,596 -7.06(-2.16%)
Apr 15, 2020 338.19 341.26 325.69 327.60 40,642 -19.61(-5.65%)
Apr 14, 2020 362.22 362.22 344.12 347.21 24,489 -4.93(-1.40%)
Apr 13, 2020 371.65 373.22 335.65 352.14 33,364 -21.18(-5.67%)
Apr 09, 2020 347.14 374.93 341.15 373.32 27,913 +34.14(+10.07%)
Apr 08, 2020 366.88 366.89 339.17 339.17 32,160 -21.39(-5.93%)
Apr 07, 2020 351.45 372.90 339.92 360.57 63,042 +24.67(+7.35%)
Apr 06, 2020 336.28 340.80 331.75 335.89 28,335 +12.50(+3.87%)
Apr 03, 2020 320.89 323.39 313.56 323.39 35,259 +1.45(+0.45%)
Apr 02, 2020 312.31 324.24 308.01 321.94 28,731 +10.25(+3.29%)
Apr 01, 2020 314.04 318.96 299.76 311.69 40,642 -13.43(-4.13%)
Mar 31, 2020 326.98 332.67 310.35 325.12 57,389 -3.64(-1.11%)
Mar 30, 2020 336.21 336.39 321.92 328.76 34,728 -5.55(-1.66%)
Mar 27, 2020 317.52 336.58 315.43 334.30 41,975 +8.66(+2.66%)
Mar 26, 2020 326.26 335.77 323.88 325.64 62,027 +2.61(+0.81%)
Mar 25, 2020 298.77 334.52 295.43 323.03 54,573 +29.03(+9.87%)
Mar 24, 2020 284.19 296.83 284.19 294.00 28,645 +26.22(+9.79%)
Mar 23, 2020 304.24 304.24 267.69 267.79 41,098 -34.41(-11.39%)
Mar 20, 2020 310.21 318.34 296.63 302.20 38,512 -5.73(-1.86%)
Mar 19, 2020 261.07 311.69 261.07 307.93 48,726 +43.37(+16.39%)
Mar 18, 2020 305.38 305.38 255.28 264.56 47,596 -61.08(-18.76%)
Mar 17, 2020 361.21 361.21 315.32 325.64 91,104 -24.95(-7.12%)
Mar 16, 2020 370.31 382.50 350.58 350.59 36,142 -59.48(-14.51%)
Mar 13, 2020 400.56 411.17 372.38 410.07 64,116 +25.10(+6.52%)
Mar 12, 2020 402.39 411.39 384.04 384.97 57,117 -42.76(-10.00%)
Mar 11, 2020 446.20 446.45 422.15 427.73 51,666 -28.63(-6.27%)
Mar 10, 2020 441.81 457.07 432.40 456.36 50,362 +22.64(+5.22%)
Mar 09, 2020 439.69 443.11 426.96 433.71 40,766 -28.49(-6.16%)
Mar 06, 2020 451.17 465.28 450.72 462.21 57,505 -1.48(-0.32%)
Mar 05, 2020 466.78 466.78 455.37 463.68 34,976 -7.86(-1.67%)
Mar 04, 2020 470.37 475.14 460.88 471.55 77,502 +4.86(+1.04%)
Mar 03, 2020 478.59 484.05 455.19 466.69 46,622 -10.81(-2.26%)
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.