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

Graham Holdings Company (NY: GHC )

787.80 +2.43 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.