Skip to main content

Graham Holdings Company (NY: GHC )

805.52 +17.72 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 587.51 587.66 580.34 586.70 29,576 +7.63(+1.32%)
Mar 30, 2023 579.33 582.92 575.20 579.07 24,217 +2.06(+0.36%)
Mar 29, 2023 578.73 578.73 572.15 577.01 23,283 +2.07(+0.36%)
Mar 28, 2023 574.57 580.16 570.34 574.94 17,341 -3.07(-0.53%)
Mar 27, 2023 564.29 581.05 564.29 578.01 22,420 +13.40(+2.37%)
Mar 24, 2023 555.84 566.85 555.84 564.61 13,227 +5.82(+1.04%)
Mar 23, 2023 561.26 562.09 556.01 558.79 15,574 -2.13(-0.38%)
Mar 22, 2023 568.71 571.01 560.84 560.92 16,808 -5.73(-1.01%)
Mar 21, 2023 570.12 570.12 565.91 566.65 12,346 +2.63(+0.47%)
Mar 20, 2023 559.29 567.44 559.29 564.02 35,571 +7.17(+1.29%)
Mar 17, 2023 563.53 563.53 555.47 556.86 56,428 -9.97(-1.76%)
Mar 16, 2023 549.23 576.83 547.09 566.83 26,869 +17.81(+3.24%)
Mar 15, 2023 543.17 550.06 536.64 549.02 18,878 -8.68(-1.56%)
Mar 14, 2023 565.53 565.53 554.41 557.70 20,113 +5.10(+0.92%)
Mar 13, 2023 565.50 568.73 552.20 552.60 18,212 -24.83(-4.30%)
Mar 10, 2023 591.78 591.78 568.31 577.43 22,259 -20.43(-3.42%)
Mar 09, 2023 607.46 608.58 595.63 597.87 17,023 -14.40(-2.35%)
Mar 08, 2023 599.64 612.26 599.64 612.26 18,954 +9.94(+1.65%)
Mar 07, 2023 608.49 611.08 601.93 602.33 17,765 -10.79(-1.76%)
Mar 06, 2023 614.19 616.39 610.12 613.12 19,528 -3.72(-0.60%)
Mar 03, 2023 615.69 617.53 612.88 616.84 14,998 +2.15(+0.35%)
Mar 02, 2023 611.97 615.32 610.87 614.69 16,969 -2.63(-0.43%)
Mar 01, 2023 616.88 620.58 612.88 617.32 10,811 +0.28(+0.04%)
Feb 28, 2023 616.94 622.34 614.29 617.05 23,554 -3.02(-0.49%)
Feb 27, 2023 635.42 635.42 620.04 620.07 11,727 -14.99(-2.36%)
Feb 24, 2023 634.12 643.95 631.90 635.06 11,195 -10.81(-1.67%)
Feb 23, 2023 648.00 651.85 644.62 645.87 11,155 -1.00(-0.15%)
Feb 22, 2023 653.71 660.70 646.43 646.86 13,039 -6.07(-0.93%)
Feb 21, 2023 646.67 660.14 646.67 652.94 16,074 -8.20(-1.24%)
Feb 17, 2023 658.06 661.94 653.18 661.14 15,015 +7.22(+1.10%)
Feb 16, 2023 655.31 661.69 653.92 653.92 11,593 -6.26(-0.95%)
Feb 15, 2023 645.25 662.09 645.25 660.18 12,280 +6.57(+1.00%)
Feb 14, 2023 656.05 658.63 653.62 653.62 16,459 -7.56(-1.14%)
Feb 13, 2023 658.63 661.18 655.90 661.18 8,601 +14.77(+2.28%)
Feb 10, 2023 647.40 650.70 646.41 646.41 11,479 -1.08(-0.17%)
Feb 09, 2023 649.54 652.86 647.43 647.49 12,417 -3.47(-0.53%)
Feb 08, 2023 647.16 652.91 647.16 650.96 8,722 -6.71(-1.02%)
Feb 07, 2023 650.80 657.66 644.59 657.66 15,217 +1.34(+0.20%)
Feb 06, 2023 655.39 659.66 652.31 656.33 14,750 -3.59(-0.54%)
Feb 03, 2023 655.78 671.24 655.78 659.92 20,449 -0.50(-0.08%)
Feb 02, 2023 648.31 664.16 648.31 660.42 14,835 +11.78(+1.82%)
Feb 01, 2023 636.43 651.27 636.43 648.64 19,939 +6.98(+1.09%)
Jan 31, 2023 632.45 642.97 632.45 641.66 18,205 +21.22(+3.42%)
Jan 30, 2023 615.82 622.57 615.82 620.45 13,842 -4.69(-0.75%)
Jan 27, 2023 619.81 629.57 618.55 625.13 11,246 +1.08(+0.17%)
Jan 26, 2023 618.77 624.50 612.68 624.05 24,675 +8.35(+1.36%)
Jan 25, 2023 605.71 617.46 605.71 615.71 10,890 +7.56(+1.24%)
Jan 24, 2023 594.68 610.68 594.67 608.14 14,128 +6.43(+1.07%)
Jan 23, 2023 608.19 608.19 598.75 601.71 20,151 -5.09(-0.84%)
Jan 20, 2023 599.78 607.15 599.25 606.80 10,453 +12.45(+2.10%)
Jan 19, 2023 593.08 600.66 591.12 594.34 16,175 -5.77(-0.96%)
Jan 18, 2023 618.10 618.10 596.38 600.11 18,282 -14.97(-2.43%)
Jan 17, 2023 620.67 620.67 614.84 615.08 11,455 -8.26(-1.33%)
Jan 13, 2023 616.24 623.61 613.95 623.34 14,392 +1.51(+0.24%)
Jan 12, 2023 609.99 627.17 609.99 621.82 24,000 +8.20(+1.34%)
Jan 11, 2023 622.80 622.80 611.80 613.62 14,026 +3.65(+0.60%)
Jan 10, 2023 599.13 610.82 599.13 609.97 11,062 +6.92(+1.15%)
Jan 09, 2023 606.67 610.88 601.47 603.05 16,533 -7.00(-1.15%)
Jan 06, 2023 598.12 612.57 597.16 610.06 20,962 +17.83(+3.01%)
Jan 05, 2023 598.14 601.09 592.23 592.23 18,869 -8.87(-1.48%)
Jan 04, 2023 600.17 612.02 597.97 601.10 23,522 -0.46(-0.08%)
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.