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

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2024 706.87 706.87 696.29 699.09 17,636 +1.27(+0.18%)
Feb 28, 2024 683.83 697.81 683.83 697.81 13,417 +9.91(+1.44%)
Feb 27, 2024 688.21 691.27 685.31 687.90 14,301 -1.08(-0.16%)
Feb 26, 2024 689.00 695.77 688.97 688.97 14,485 -12.90(-1.84%)
Feb 23, 2024 698.52 711.25 698.52 701.87 9,169 -6.67(-0.94%)
Feb 22, 2024 710.70 710.70 705.65 708.54 9,069 -4.43(-0.62%)
Feb 21, 2024 706.72 712.97 706.34 712.97 7,572 +2.87(+0.40%)
Feb 20, 2024 717.28 717.28 708.03 710.11 14,057 -15.03(-2.07%)
Feb 16, 2024 732.62 739.18 725.14 725.14 17,006 -15.32(-2.07%)
Feb 15, 2024 726.49 746.43 725.67 740.46 11,807 +20.81(+2.89%)
Feb 14, 2024 712.69 721.56 711.02 719.64 13,129 +17.04(+2.43%)
Feb 13, 2024 726.63 727.06 700.10 702.60 19,287 -36.04(-4.88%)
Feb 12, 2024 718.12 743.78 718.12 738.64 14,724 +19.56(+2.72%)
Feb 09, 2024 703.46 723.15 702.74 719.08 16,109 +15.11(+2.15%)
Feb 08, 2024 696.77 703.97 696.73 703.97 11,404 +8.03(+1.15%)
Feb 07, 2024 704.53 704.53 694.98 695.94 13,628 -4.98(-0.71%)
Feb 06, 2024 705.65 713.31 699.41 700.92 13,151 -2.97(-0.42%)
Feb 05, 2024 700.03 711.40 694.78 703.88 14,590 +2.35(+0.33%)
Feb 02, 2024 720.86 721.65 701.54 701.54 14,183 -26.18(-3.60%)
Feb 01, 2024 719.06 729.12 716.67 727.71 9,765 +10.64(+1.48%)
Jan 31, 2024 738.55 738.55 715.37 717.07 16,570 -17.48(-2.38%)
Jan 30, 2024 735.32 739.84 734.55 734.55 8,085 +1.90(+0.26%)
Jan 29, 2024 734.37 734.37 724.47 732.66 9,409 +0.72(+0.10%)
Jan 26, 2024 743.61 743.61 730.89 731.93 12,347 -9.51(-1.28%)
Jan 25, 2024 734.27 741.44 732.75 741.44 14,677 +15.46(+2.13%)
Jan 24, 2024 731.10 731.10 724.94 725.98 9,943 +3.56(+0.49%)
Jan 23, 2024 726.80 726.80 720.13 722.42 19,506 +1.69(+0.23%)
Jan 22, 2024 705.08 721.68 705.08 720.73 11,630 +17.27(+2.45%)
Jan 19, 2024 701.86 705.08 698.13 703.46 14,741 +6.25(+0.90%)
Jan 18, 2024 695.06 698.74 695.06 697.21 11,655 +1.92(+0.28%)
Jan 17, 2024 686.05 696.22 686.05 695.30 12,206 +0.15(+0.02%)
Jan 16, 2024 685.22 695.39 685.22 695.15 20,563 +19.59(+2.90%)
Jan 12, 2024 682.66 682.66 675.55 675.55 12,326 +1.39(+0.21%)
Jan 11, 2024 660.24 675.01 660.24 674.16 16,929 +9.28(+1.40%)
Jan 10, 2024 661.90 664.88 658.87 664.88 14,488 +3.91(+0.59%)
Jan 09, 2024 676.96 679.51 658.90 660.97 25,976 -22.67(-3.32%)
Jan 08, 2024 681.57 683.64 679.95 683.64 15,771 +8.96(+1.33%)
Jan 05, 2024 683.65 685.22 674.32 674.68 21,069 -8.52(-1.25%)
Jan 04, 2024 687.35 687.35 680.33 683.20 15,863 -2.18(-0.32%)
Jan 03, 2024 696.79 696.79 685.39 685.39 17,832 -11.81(-1.69%)
Jan 02, 2024 686.60 697.19 686.59 697.19 14,960 +5.50(+0.80%)
Dec 29, 2023 691.23 694.36 691.04 691.69 13,628 +1.36(+0.20%)
Dec 28, 2023 693.23 693.23 690.33 690.33 13,664 -1.96(-0.28%)
Dec 27, 2023 696.97 697.53 690.88 692.29 9,479 +0.30(+0.04%)
Dec 26, 2023 689.19 695.66 688.71 691.99 7,857 +3.56(+0.52%)
Dec 22, 2023 686.73 689.98 686.72 688.43 13,865 +9.84(+1.45%)
Dec 21, 2023 672.19 679.40 672.19 678.59 15,067 +2.88(+0.43%)
Dec 20, 2023 671.31 680.15 671.31 675.71 21,750 +2.30(+0.34%)
Dec 19, 2023 672.31 677.31 671.37 673.41 22,325 +12.51(+1.89%)
Dec 18, 2023 667.18 667.18 660.39 660.90 18,228 -1.88(-0.28%)
Dec 15, 2023 671.55 673.30 653.40 662.77 57,896 -9.72(-1.45%)
Dec 14, 2023 669.62 674.74 665.79 672.50 20,906 +10.05(+1.52%)
Dec 13, 2023 640.53 664.38 640.53 662.45 28,265 +20.37(+3.17%)
Dec 12, 2023 650.31 650.31 641.93 642.08 14,406 -4.69(-0.72%)
Dec 11, 2023 644.60 650.46 644.60 646.76 18,861 -0.37(-0.06%)
Dec 08, 2023 638.25 649.75 638.25 647.13 18,053 +2.04(+0.32%)
Dec 07, 2023 634.53 645.10 634.53 645.10 16,959 +15.46(+2.46%)
Dec 06, 2023 634.56 634.56 624.14 629.63 18,722 -3.04(-0.48%)
Dec 05, 2023 636.24 636.85 632.60 632.67 15,573 -10.51(-1.63%)
Dec 04, 2023 633.35 643.59 633.35 643.18 14,225 +9.74(+1.54%)
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.