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

Graham Holdings Company (NY: GHC )

695.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 618.29 623.71 615.64 618.40 23,502 -3.03(-0.49%)
Feb 27, 2023 636.82 636.82 621.40 621.43 11,702 -15.02(-2.36%)
Feb 24, 2023 635.51 645.36 633.29 636.45 11,171 -10.84(-1.67%)
Feb 23, 2023 649.42 653.28 646.03 647.29 11,130 -1.00(-0.15%)
Feb 22, 2023 655.14 662.15 647.85 648.28 13,010 -6.09(-0.93%)
Feb 21, 2023 648.09 661.59 648.09 654.37 16,039 -8.22(-1.24%)
Feb 17, 2023 659.50 663.40 654.62 662.59 14,982 +7.23(+1.10%)
Feb 16, 2023 656.75 663.14 655.36 655.36 11,568 -6.28(-0.95%)
Feb 15, 2023 646.66 663.54 646.66 661.63 12,253 +6.58(+1.00%)
Feb 14, 2023 657.49 660.08 655.05 655.05 16,423 -7.58(-1.14%)
Feb 13, 2023 660.08 662.63 657.34 662.63 8,583 +14.80(+2.29%)
Feb 10, 2023 648.83 652.13 647.83 647.83 11,453 -1.09(-0.17%)
Feb 09, 2023 650.97 654.29 648.86 648.91 12,390 -3.47(-0.53%)
Feb 08, 2023 648.58 654.34 648.58 652.39 8,703 -6.72(-1.02%)
Feb 07, 2023 652.23 659.11 646.00 659.11 15,184 +1.34(+0.20%)
Feb 06, 2023 656.83 661.11 653.74 657.77 14,717 -3.60(-0.54%)
Feb 03, 2023 657.22 672.72 657.22 661.37 20,404 -0.50(-0.08%)
Feb 02, 2023 649.73 665.62 649.73 661.87 14,803 +11.80(+1.82%)
Feb 01, 2023 637.83 652.70 637.83 650.07 19,896 +7.00(+1.09%)
Jan 31, 2023 633.84 644.38 633.84 643.07 18,165 +21.26(+3.42%)
Jan 30, 2023 617.17 623.93 617.17 621.81 13,812 -4.70(-0.75%)
Jan 27, 2023 621.17 630.96 619.91 626.51 11,221 +1.08(+0.17%)
Jan 26, 2023 620.13 625.87 614.02 625.42 24,621 +8.37(+1.36%)
Jan 25, 2023 607.04 618.82 607.04 617.06 10,866 +7.58(+1.24%)
Jan 24, 2023 595.98 612.02 595.97 609.48 14,097 +6.45(+1.07%)
Jan 23, 2023 609.53 609.53 600.07 603.03 20,107 -5.10(-0.84%)
Jan 20, 2023 601.10 608.48 600.57 608.13 10,430 +12.48(+2.10%)
Jan 19, 2023 594.38 601.98 592.42 595.65 16,139 -5.78(-0.96%)
Jan 18, 2023 619.46 619.46 597.68 601.42 18,242 -15.00(-2.43%)
Jan 17, 2023 622.04 622.04 616.19 616.43 11,430 -8.28(-1.33%)
Jan 13, 2023 617.59 624.98 615.29 624.70 14,361 +1.52(+0.24%)
Jan 12, 2023 611.33 628.54 611.33 623.19 23,948 +8.22(+1.34%)
Jan 11, 2023 624.16 624.16 613.14 614.97 13,995 +3.66(+0.60%)
Jan 10, 2023 600.44 612.16 600.44 611.31 11,037 +6.93(+1.15%)
Jan 09, 2023 608.00 612.22 602.79 604.38 16,497 -7.02(-1.15%)
Jan 06, 2023 599.44 613.92 598.47 611.40 20,916 +17.87(+3.01%)
Jan 05, 2023 599.46 602.41 593.53 593.53 18,828 -8.89(-1.48%)
Jan 04, 2023 601.48 613.37 599.28 602.42 23,470 -0.46(-0.08%)
Jan 03, 2023 596.71 605.08 593.88 602.88 21,508 +8.14(+1.37%)
Dec 30, 2022 597.32 597.56 594.53 594.74 17,148 -2.13(-0.36%)
Dec 29, 2022 588.39 596.87 588.39 596.87 13,261 +13.36(+2.29%)
Dec 28, 2022 592.47 592.47 582.93 583.51 14,690 -5.15(-0.87%)
Dec 27, 2022 590.68 599.38 582.23 588.66 32,700 +0.62(+0.11%)
Dec 23, 2022 586.10 591.91 586.10 588.04 13,396 +1.84(+0.31%)
Dec 22, 2022 571.73 587.76 571.73 586.20 28,235 +1.92(+0.33%)
Dec 21, 2022 576.33 594.51 576.33 584.28 29,425 +9.12(+1.58%)
Dec 20, 2022 573.64 582.17 572.12 575.16 37,073 -0.65(-0.11%)
Dec 19, 2022 596.62 596.62 571.89 575.81 20,924 -16.36(-2.76%)
Dec 16, 2022 581.15 596.33 580.63 592.17 54,999 +4.60(+0.78%)
Dec 15, 2022 587.73 588.60 577.95 587.58 28,451 -8.28(-1.39%)
Dec 14, 2022 599.69 607.32 593.26 595.85 19,601 -6.55(-1.09%)
Dec 13, 2022 612.28 616.68 600.59 602.41 29,400 +2.17(+0.36%)
Dec 12, 2022 588.33 602.65 588.33 600.23 18,843 +8.63(+1.46%)
Dec 09, 2022 603.98 603.99 589.83 591.60 28,541 -12.68(-2.10%)
Dec 08, 2022 607.13 609.89 604.28 604.28 14,989 +3.31(+0.55%)
Dec 07, 2022 608.32 608.32 591.22 600.97 33,557 -3.21(-0.53%)
Dec 06, 2022 597.14 607.83 597.14 604.18 24,364 -5.29(-0.87%)
Dec 05, 2022 600.41 610.17 598.52 609.47 35,018 +11.29(+1.89%)
Dec 02, 2022 634.79 639.73 597.97 598.18 74,867 -41.05(-6.42%)
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.