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

Graham Holdings Company (NY: GHC )

705.51 -0.92 (-0.13%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 692.74 695.89 692.55 693.21 13,598 +1.36(+0.20%)
Dec 28, 2023 694.75 694.75 691.85 691.85 13,634 -1.96(-0.28%)
Dec 27, 2023 698.50 699.06 692.39 693.81 9,458 +0.30(+0.04%)
Dec 26, 2023 690.70 697.19 690.22 693.51 7,840 +3.56(+0.52%)
Dec 22, 2023 688.23 691.50 688.23 689.95 13,834 +9.86(+1.45%)
Dec 21, 2023 673.66 680.89 673.66 680.08 15,034 +2.89(+0.43%)
Dec 20, 2023 672.79 681.64 672.79 677.20 21,703 +2.31(+0.34%)
Dec 19, 2023 673.78 678.80 672.85 674.89 22,276 +12.54(+1.89%)
Dec 18, 2023 668.65 668.65 661.84 662.35 18,188 -1.88(-0.28%)
Dec 15, 2023 673.03 674.78 654.83 664.23 57,769 -9.74(-1.45%)
Dec 14, 2023 671.09 676.22 667.25 673.97 20,861 +10.07(+1.52%)
Dec 13, 2023 641.93 665.84 641.93 663.90 28,204 +20.41(+3.17%)
Dec 12, 2023 651.74 651.74 643.34 643.49 14,375 -4.70(-0.72%)
Dec 11, 2023 646.01 651.89 646.01 648.18 18,820 -0.37(-0.06%)
Dec 08, 2023 639.65 651.17 639.65 648.55 18,013 +2.04(+0.32%)
Dec 07, 2023 635.92 646.51 635.92 646.51 16,922 +15.50(+2.46%)
Dec 06, 2023 635.95 635.95 625.51 631.02 18,681 -3.04(-0.48%)
Dec 05, 2023 637.63 638.25 633.99 634.06 15,539 -10.53(-1.63%)
Dec 04, 2023 634.74 645.00 634.74 644.59 14,194 +9.76(+1.54%)
Dec 01, 2023 634.38 634.83 634.38 634.83 11,966 +10.66(+1.71%)
Nov 30, 2023 618.25 624.26 618.25 624.17 12,833 +8.27(+1.34%)
Nov 29, 2023 615.90 615.90 615.90 615.90 13,291 -3.53(-0.57%)
Nov 28, 2023 624.17 624.17 619.43 619.43 9,618 -3.80(-0.61%)
Nov 27, 2023 618.31 623.23 616.53 623.23 8,786 +0.25(+0.04%)
Nov 24, 2023 628.78 628.78 622.99 622.99 5,175 -3.27(-0.52%)
Nov 22, 2023 612.28 627.94 612.28 626.26 8,670 +15.34(+2.51%)
Nov 21, 2023 613.31 613.31 610.48 610.92 10,030 -10.51(-1.69%)
Nov 20, 2023 624.03 626.33 619.68 621.43 12,637 -0.01(-0.00%)
Nov 17, 2023 616.95 623.61 616.95 621.44 14,355 +9.56(+1.56%)
Nov 16, 2023 618.45 618.45 611.88 611.88 16,178 -8.73(-1.41%)
Nov 15, 2023 621.51 628.60 615.58 620.61 17,538 -11.66(-1.84%)
Nov 14, 2023 629.45 632.99 622.16 632.27 14,486 +19.46(+3.18%)
Nov 13, 2023 606.58 612.81 602.44 612.81 13,033 +2.46(+0.40%)
Nov 10, 2023 600.59 614.06 596.18 610.36 11,832 +7.72(+1.28%)
Nov 09, 2023 615.17 615.17 600.73 602.63 15,422 -13.21(-2.14%)
Nov 08, 2023 616.09 616.09 609.20 615.84 13,571 -2.00(-0.32%)
Nov 07, 2023 613.08 619.32 612.36 617.84 16,165 +1.76(+0.29%)
Nov 06, 2023 621.67 621.67 613.07 616.08 16,268 -3.50(-0.57%)
Nov 03, 2023 598.22 623.96 597.40 619.58 22,034 +23.86(+4.00%)
Nov 02, 2023 573.56 595.73 573.56 595.73 17,835 +19.00(+3.29%)
Nov 01, 2023 561.40 576.73 560.95 576.73 16,035 +0.76(+0.13%)
Oct 31, 2023 574.09 575.97 573.11 575.97 12,834 +2.78(+0.48%)
Oct 30, 2023 568.44 573.63 568.44 573.19 12,781 +10.06(+1.79%)
Oct 27, 2023 567.85 570.58 560.71 563.13 14,817 -7.17(-1.26%)
Oct 26, 2023 566.36 572.96 566.36 570.30 11,492 +0.49(+0.09%)
Oct 25, 2023 568.65 570.74 568.65 569.81 8,390 -3.44(-0.60%)
Oct 24, 2023 576.22 576.22 572.27 573.25 10,682 +1.26(+0.22%)
Oct 23, 2023 573.64 579.85 571.29 571.99 12,551 -5.05(-0.87%)
Oct 20, 2023 586.19 586.19 577.03 577.03 15,348 -6.52(-1.12%)
Oct 19, 2023 592.41 592.41 580.91 583.55 13,831 -6.75(-1.14%)
Oct 18, 2023 595.92 595.92 589.28 590.30 8,458 -4.66(-0.78%)
Oct 17, 2023 590.87 600.07 590.87 594.96 14,318 +0.74(+0.12%)
Oct 16, 2023 597.09 597.09 593.72 594.22 10,761 +10.55(+1.81%)
Oct 13, 2023 586.37 587.81 582.25 583.67 9,365 +0.24(+0.04%)
Oct 12, 2023 592.97 592.97 581.70 583.43 9,641 -7.34(-1.24%)
Oct 11, 2023 591.20 591.20 590.78 590.78 5,323 -1.42(-0.24%)
Oct 10, 2023 592.93 596.50 589.99 592.20 14,320 +2.29(+0.39%)
Oct 09, 2023 584.20 592.29 584.20 589.90 10,003 +7.49(+1.29%)
Oct 06, 2023 583.38 585.65 582.41 582.41 10,755 -2.31(-0.40%)
Oct 05, 2023 579.70 587.77 579.70 584.72 10,844 +0.20(+0.03%)
Oct 04, 2023 575.51 586.40 573.96 584.53 21,170 +6.90(+1.19%)
Oct 03, 2023 578.62 579.36 577.23 577.63 10,726 -2.43(-0.42%)
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.