Skip to main content

Graham Holdings Company (NY: GHC )

764.28 +8.47 (+1.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 590.27 590.38 583.17 587.69 21,839 -1.73(-0.29%)
Mar 31, 2023 590.23 590.39 583.03 589.42 29,440 +7.67(+1.32%)
Mar 30, 2023 582.01 585.62 577.87 581.75 24,105 +2.07(+0.36%)
Mar 29, 2023 581.42 581.42 574.80 579.69 23,175 +2.08(+0.36%)
Mar 28, 2023 577.23 582.85 572.98 577.61 17,260 -3.09(-0.53%)
Mar 27, 2023 566.91 583.74 566.91 580.70 22,317 +13.46(+2.37%)
Mar 24, 2023 558.42 569.48 558.42 567.23 13,166 +5.85(+1.04%)
Mar 23, 2023 563.86 564.70 558.59 561.39 15,503 -2.14(-0.38%)
Mar 22, 2023 571.35 573.66 563.44 563.52 16,731 -5.76(-1.01%)
Mar 21, 2023 572.76 572.76 568.54 569.28 12,289 +2.64(+0.47%)
Mar 20, 2023 561.88 570.07 561.88 566.64 35,407 +7.20(+1.29%)
Mar 17, 2023 566.14 566.14 558.04 559.44 56,168 -10.02(-1.76%)
Mar 16, 2023 551.78 579.51 549.63 569.46 26,745 +17.89(+3.24%)
Mar 15, 2023 545.69 552.61 539.13 551.56 18,791 -8.73(-1.56%)
Mar 14, 2023 568.15 568.15 556.98 560.29 20,020 +5.12(+0.92%)
Mar 13, 2023 568.12 571.37 554.76 555.16 18,128 -24.95(-4.30%)
Mar 10, 2023 594.53 594.53 570.95 580.11 22,156 -20.53(-3.42%)
Mar 09, 2023 610.27 611.40 598.39 600.64 16,944 -14.46(-2.35%)
Mar 08, 2023 602.42 615.10 602.42 615.10 18,867 +9.98(+1.65%)
Mar 07, 2023 611.31 613.91 604.73 605.12 17,683 -10.84(-1.76%)
Mar 06, 2023 617.04 619.25 612.96 615.96 19,438 -3.74(-0.60%)
Mar 03, 2023 618.54 620.39 615.73 619.70 14,928 +2.16(+0.35%)
Mar 02, 2023 614.80 618.18 613.70 617.54 16,890 -2.64(-0.43%)
Mar 01, 2023 619.74 623.46 615.73 620.19 10,761 +0.28(+0.04%)
Feb 28, 2023 619.80 625.23 617.14 619.91 23,445 -3.04(-0.49%)
Feb 27, 2023 638.37 638.37 622.91 622.95 11,673 -15.06(-2.36%)
Feb 24, 2023 637.06 646.93 634.83 638.00 11,144 -10.86(-1.67%)
Feb 23, 2023 651.00 654.87 647.61 648.86 11,103 -1.00(-0.15%)
Feb 22, 2023 656.74 663.76 649.43 649.86 12,978 -6.10(-0.93%)
Feb 21, 2023 649.66 663.20 649.66 655.97 16,000 -8.24(-1.24%)
Feb 17, 2023 661.11 665.01 656.21 664.21 14,946 +7.25(+1.10%)
Feb 16, 2023 658.35 664.76 656.96 656.96 11,540 -6.29(-0.95%)
Feb 15, 2023 648.24 665.16 648.24 663.25 12,223 +6.60(+1.00%)
Feb 14, 2023 659.09 661.68 656.65 656.65 16,383 -7.60(-1.14%)
Feb 13, 2023 661.68 664.25 658.95 664.25 8,562 +14.84(+2.29%)
Feb 10, 2023 650.41 653.72 649.41 649.41 11,426 -1.09(-0.17%)
Feb 09, 2023 652.55 655.89 650.44 650.50 12,360 -3.48(-0.53%)
Feb 08, 2023 650.16 655.94 650.16 653.98 8,682 -6.74(-1.02%)
Feb 07, 2023 653.82 660.72 647.58 660.72 15,147 +1.35(+0.20%)
Feb 06, 2023 658.43 662.72 655.33 659.37 14,682 -3.61(-0.54%)
Feb 03, 2023 658.83 674.36 658.83 662.98 20,355 -0.50(-0.08%)
Feb 02, 2023 651.31 667.24 651.31 663.49 14,767 +11.83(+1.82%)
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.