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 (%)
Jul 31, 2023 579.67 583.91 578.83 582.35 15,924 +7.08(+1.23%)
Jul 28, 2023 574.78 577.64 571.29 575.28 17,701 +2.39(+0.42%)
Jul 27, 2023 577.45 580.90 570.88 572.88 17,830 -4.92(-0.85%)
Jul 26, 2023 571.68 580.61 571.68 577.81 15,003 +5.13(+0.90%)
Jul 25, 2023 567.80 575.65 567.80 572.67 13,041 -6.12(-1.06%)
Jul 24, 2023 569.70 583.59 569.70 578.80 19,107 +9.32(+1.64%)
Jul 21, 2023 580.46 580.46 569.29 569.48 16,591 -6.84(-1.19%)
Jul 20, 2023 583.22 583.22 572.47 576.32 14,154 -3.91(-0.67%)
Jul 19, 2023 551.59 582.88 551.59 580.23 21,804 +13.92(+2.46%)
Jul 18, 2023 551.83 567.23 551.83 566.30 26,334 +12.92(+2.34%)
Jul 17, 2023 558.48 559.01 553.38 553.38 21,931 -1.12(-0.20%)
Jul 14, 2023 560.30 560.82 553.45 554.50 16,322 -6.31(-1.13%)
Jul 13, 2023 560.83 566.38 560.64 560.81 17,746 -0.01(-0.00%)
Jul 12, 2023 569.01 569.01 560.82 560.82 19,624 -0.50(-0.09%)
Jul 11, 2023 561.09 563.64 557.57 561.33 14,494 +1.05(+0.19%)
Jul 10, 2023 551.73 566.02 550.07 560.28 20,046 +5.69(+1.03%)
Jul 07, 2023 555.86 564.06 550.08 554.59 24,901 +3.05(+0.55%)
Jul 06, 2023 552.11 559.01 545.61 551.54 27,746 -6.06(-1.09%)
Jul 05, 2023 559.61 562.28 556.11 557.60 15,448 -7.06(-1.25%)
Jul 03, 2023 562.24 569.01 562.24 564.65 12,757 -0.87(-0.15%)
Jun 30, 2023 569.16 573.95 562.53 565.52 19,608 -2.17(-0.38%)
Jun 29, 2023 569.49 570.35 566.69 567.69 13,740 -0.05(-0.01%)
Jun 28, 2023 561.61 569.96 561.17 567.74 14,467 +2.23(+0.39%)
Jun 27, 2023 560.10 569.84 559.91 565.51 17,215 +3.66(+0.65%)
Jun 26, 2023 562.13 568.81 561.85 561.85 14,343 -0.13(-0.02%)
Jun 23, 2023 559.97 570.12 559.97 561.98 46,698 -5.85(-1.03%)
Jun 22, 2023 569.28 571.59 565.81 567.83 13,315 +1.39(+0.24%)
Jun 21, 2023 557.49 570.51 557.49 566.44 15,146 +3.77(+0.67%)
Jun 20, 2023 559.99 564.31 559.99 562.67 18,539 -2.34(-0.41%)
Jun 16, 2023 572.69 572.69 557.14 565.01 47,366 -5.90(-1.03%)
Jun 15, 2023 563.96 571.00 563.96 570.91 17,772 +4.05(+0.71%)
Jun 14, 2023 564.87 570.14 563.34 566.86 19,496 -1.43(-0.25%)
Jun 13, 2023 574.78 576.22 567.18 568.29 16,900 -9.50(-1.64%)
Jun 12, 2023 569.05 580.41 568.32 577.79 19,527 +8.94(+1.57%)
Jun 09, 2023 575.40 580.78 567.61 568.86 16,537 -9.27(-1.60%)
Jun 08, 2023 583.91 583.91 574.16 578.13 15,062 -11.38(-1.93%)
Jun 07, 2023 579.41 590.75 579.41 589.51 20,143 +13.80(+2.40%)
Jun 06, 2023 562.15 578.64 562.15 575.71 19,255 +20.84(+3.76%)
Jun 05, 2023 565.96 574.80 554.87 554.87 20,405 -23.97(-4.14%)
Jun 02, 2023 564.00 580.41 557.28 578.83 17,053 +21.46(+3.85%)
Jun 01, 2023 555.29 561.71 555.15 557.37 24,963 -1.49(-0.27%)
May 31, 2023 555.36 561.33 553.77 558.86 27,907 -4.67(-0.83%)
May 30, 2023 564.06 566.88 560.41 563.53 15,580 -0.14(-0.02%)
May 26, 2023 564.27 566.97 560.14 563.67 22,034 +0.12(+0.02%)
May 25, 2023 568.95 569.01 562.00 563.55 7,424 -10.38(-1.81%)
May 24, 2023 570.29 576.31 568.80 573.93 12,643 -3.55(-0.62%)
May 23, 2023 583.85 583.85 577.49 577.49 12,493 -3.65(-0.63%)
May 22, 2023 574.89 582.76 574.08 581.14 14,954 +3.06(+0.53%)
May 19, 2023 588.45 588.45 577.38 578.08 9,551 -3.96(-0.68%)
May 18, 2023 569.56 584.40 569.56 582.04 8,791 +5.01(+0.87%)
May 17, 2023 574.95 579.99 573.19 577.03 14,373 +4.05(+0.71%)
May 16, 2023 570.34 576.41 570.34 572.98 11,887 +3.96(+0.70%)
May 15, 2023 573.95 574.65 566.34 569.03 12,563 -2.12(-0.37%)
May 12, 2023 573.91 574.20 570.10 571.14 11,624 -2.40(-0.42%)
May 11, 2023 573.94 576.35 569.65 573.55 13,205 -5.02(-0.87%)
May 10, 2023 585.95 585.95 572.84 578.57 20,854 +0.67(+0.12%)
May 09, 2023 569.60 579.68 569.60 577.89 12,815 +5.04(+0.88%)
May 08, 2023 578.80 578.80 571.71 572.86 12,252 -4.03(-0.70%)
May 05, 2023 565.75 579.91 565.75 576.88 15,397 +21.66(+3.90%)
May 04, 2023 560.38 560.38 552.34 555.22 17,511 -16.51(-2.89%)
May 03, 2023 573.34 577.39 565.56 571.73 22,172 +7.65(+1.36%)
May 02, 2023 570.09 570.09 551.20 564.08 19,173 -10.11(-1.76%)
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.