Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

925.82 +7.77 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 912.28 925.82 912.28 925.82 12,920 +7.77(+0.85%)
Nov 21, 2024 910.26 918.83 908.10 918.05 10,609 +11.36(+1.25%)
Nov 20, 2024 910.85 910.85 898.61 906.69 8,932 -12.32(-1.34%)
Nov 19, 2024 912.30 919.01 903.95 919.01 9,925 -5.82(-0.63%)
Nov 18, 2024 927.97 932.09 923.20 924.83 16,589 -1.17(-0.13%)
Nov 15, 2024 943.90 943.90 920.00 926.00 10,484 -11.11(-1.19%)
Nov 14, 2024 939.79 939.79 935.72 937.11 14,311 -6.93(-0.73%)
Nov 13, 2024 943.05 949.26 940.78 944.04 14,247 -2.25(-0.24%)
Nov 12, 2024 953.00 954.02 945.46 946.29 14,220 -13.92(-1.45%)
Nov 11, 2024 971.00 972.12 959.42 960.21 21,134 -0.15(-0.02%)
Nov 08, 2024 926.00 960.36 920.40 960.36 22,377 +44.79(+4.89%)
Nov 07, 2024 953.70 953.70 914.59 915.57 13,460 -41.78(-4.36%)
Nov 06, 2024 897.70 965.60 897.70 957.35 29,902 +97.14(+11.29%)
Nov 05, 2024 855.60 860.70 851.28 860.21 10,448 +15.95(+1.89%)
Nov 04, 2024 846.05 847.80 844.15 844.26 14,200 +2.38(+0.28%)
Nov 01, 2024 848.21 848.21 839.12 841.88 11,905 -1.42(-0.17%)
Oct 31, 2024 825.15 847.14 825.15 843.30 13,725 +1.87(+0.22%)
Oct 30, 2024 838.00 851.35 838.00 841.43 18,258 +51.72(+6.55%)
Oct 29, 2024 770.80 792.28 770.80 789.71 9,090 +11.13(+1.43%)
Oct 28, 2024 782.23 782.23 778.58 778.58 7,558 +8.52(+1.11%)
Oct 25, 2024 771.42 771.70 770.06 770.06 7,568 -1.10(-0.14%)
Oct 24, 2024 777.22 777.22 771.16 771.16 15,022 -9.09(-1.17%)
Oct 23, 2024 778.90 780.25 773.93 780.25 13,134 -5.63(-0.72%)
Oct 22, 2024 785.75 788.71 785.75 785.88 7,377 -6.13(-0.77%)
Oct 21, 2024 798.03 799.02 792.01 792.01 11,333 -20.17(-2.48%)
Oct 18, 2024 830.56 830.56 812.18 812.18 9,542 -11.32(-1.37%)
Oct 17, 2024 819.88 825.34 805.44 823.50 11,875 +9.54(+1.17%)
Oct 16, 2024 825.03 827.50 812.05 813.96 16,142 -4.87(-0.59%)
Oct 15, 2024 819.82 824.78 818.41 818.83 12,914 +11.32(+1.40%)
Oct 14, 2024 796.45 807.51 794.80 807.51 7,079 +13.49(+1.70%)
Oct 11, 2024 793.26 802.98 790.89 794.02 13,142 +0.76(+0.10%)
Oct 10, 2024 802.32 802.32 790.06 793.26 12,301 -19.21(-2.36%)
Oct 09, 2024 819.22 819.22 810.92 812.47 8,090 +8.53(+1.06%)
Oct 08, 2024 799.18 808.73 799.17 803.94 10,299 +9.76(+1.23%)
Oct 07, 2024 803.37 803.37 793.37 794.18 10,235 -14.30(-1.77%)
Oct 04, 2024 807.45 808.48 804.25 808.48 10,971 +13.54(+1.70%)
Oct 03, 2024 795.11 804.02 794.11 794.94 9,127 -9.25(-1.15%)
Oct 02, 2024 806.59 806.87 804.19 804.19 6,858 -1.71(-0.21%)
Oct 01, 2024 803.54 806.42 803.54 805.90 8,980 -14.09(-1.72%)
Sep 30, 2024 813.04 819.99 808.41 819.99 12,400 +6.67(+0.82%)
Sep 27, 2024 817.91 820.02 811.95 813.32 18,134 +0.73(+0.09%)
Sep 26, 2024 813.98 813.98 812.59 812.59 13,274 +16.16(+2.03%)
Sep 25, 2024 792.54 798.19 792.54 796.44 13,759 +0.14(+0.02%)
Sep 24, 2024 800.17 803.95 793.75 796.30 14,583 -3.67(-0.46%)
Sep 23, 2024 803.84 803.88 793.95 799.97 14,524 +5.80(+0.73%)
Sep 20, 2024 799.08 799.08 793.61 794.17 60,470 -9.65(-1.20%)
Sep 19, 2024 805.02 805.29 795.83 803.82 15,289 +17.68(+2.25%)
Sep 18, 2024 779.35 800.80 779.35 786.14 16,366 +2.42(+0.31%)
Sep 17, 2024 792.15 797.94 783.71 783.71 15,761 +1.22(+0.16%)
Sep 16, 2024 779.38 784.29 777.81 782.50 13,409 +11.68(+1.51%)
Sep 13, 2024 765.42 778.54 763.04 770.82 14,290 +24.65(+3.30%)
Sep 12, 2024 737.09 746.17 737.09 746.17 8,723 +14.60(+2.00%)
Sep 11, 2024 739.44 739.44 723.16 731.57 16,610 -12.78(-1.72%)
Sep 10, 2024 732.19 744.36 732.19 744.36 7,061 +10.57(+1.44%)
Sep 09, 2024 736.85 737.25 732.60 733.79 16,823 +3.06(+0.42%)
Sep 06, 2024 740.40 740.40 730.73 730.73 12,819 -21.45(-2.85%)
Sep 05, 2024 750.75 755.62 750.75 752.17 6,971 -3.66(-0.48%)
Sep 04, 2024 768.38 768.38 753.95 755.83 9,193 -9.70(-1.27%)
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.