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 (%)
Aug 31, 2016 452.83 461.31 446.35 451.78 41,022 -1.22(-0.27%)
Aug 30, 2016 457.91 459.75 446.98 453.00 39,315 -5.65(-1.23%)
Aug 29, 2016 470.22 470.22 457.91 458.65 30,892 -9.23(-1.97%)
Aug 26, 2016 478.22 480.94 466.20 467.88 55,337 -8.26(-1.73%)
Aug 25, 2016 472.65 482.84 472.65 476.14 17,054 +0.90(+0.19%)
Aug 24, 2016 477.34 477.34 472.27 475.23 24,624 -2.05(-0.43%)
Aug 23, 2016 484.00 485.05 477.26 477.29 11,127 -6.52(-1.35%)
Aug 22, 2016 480.22 485.27 477.21 483.81 33,116 +1.02(+0.21%)
Aug 19, 2016 469.29 483.29 469.20 482.79 38,022 +10.44(+2.21%)
Aug 18, 2016 461.90 472.35 461.90 472.35 36,603 +10.10(+2.18%)
Aug 17, 2016 460.52 464.90 458.37 462.25 22,172 -0.18(-0.04%)
Aug 16, 2016 465.40 465.40 460.68 462.43 13,817 -1.87(-0.40%)
Aug 15, 2016 456.32 465.04 456.32 464.30 31,273 +8.05(+1.76%)
Aug 12, 2016 457.05 457.87 455.62 456.24 14,552 -1.39(-0.30%)
Aug 11, 2016 455.16 460.31 452.10 457.63 50,613 +2.80(+0.62%)
Aug 10, 2016 450.38 457.34 447.98 454.83 25,310 +5.21(+1.16%)
Aug 09, 2016 455.61 455.61 446.86 449.62 24,251 -4.91(-1.08%)
Aug 08, 2016 454.13 458.83 451.42 454.53 22,641 +0.29(+0.06%)
Aug 05, 2016 466.17 466.17 453.33 454.24 25,178 -9.46(-2.04%)
Aug 04, 2016 467.12 472.63 462.89 463.71 29,850 -2.87(-0.62%)
Aug 03, 2016 460.58 468.37 454.99 466.58 24,918 +7.56(+1.65%)
Aug 02, 2016 465.55 465.55 455.30 459.03 15,589 -5.50(-1.18%)
Aug 01, 2016 466.31 467.29 461.60 464.53 19,380 +0.87(+0.19%)
Jul 29, 2016 469.00 469.00 463.65 463.66 10,643 -3.67(-0.78%)
Jul 28, 2016 466.55 469.85 465.61 467.33 8,741 +0.53(+0.11%)
Jul 27, 2016 466.53 470.15 463.89 466.79 15,238 -0.06(-0.01%)
Jul 26, 2016 467.57 470.84 465.86 466.86 16,835 +0.35(+0.08%)
Jul 25, 2016 466.20 468.65 464.73 466.51 14,518 +0.27(+0.06%)
Jul 22, 2016 466.35 467.67 464.40 466.24 7,255 +1.66(+0.36%)
Jul 21, 2016 467.12 470.13 463.13 464.58 10,107 -2.75(-0.59%)
Jul 20, 2016 462.98 468.65 462.98 467.34 8,240 +5.44(+1.18%)
Jul 19, 2016 460.73 465.93 460.73 461.90 12,579 -1.47(-0.32%)
Jul 18, 2016 462.38 465.72 460.02 463.38 19,296 +2.88(+0.63%)
Jul 15, 2016 469.65 469.65 459.69 460.49 18,852 -6.88(-1.47%)
Jul 14, 2016 475.39 475.39 466.81 467.38 13,280 -4.94(-1.05%)
Jul 13, 2016 471.16 474.66 469.40 472.32 17,816 +1.13(+0.24%)
Jul 12, 2016 470.57 476.78 468.40 471.19 24,003 +4.38(+0.94%)
Jul 11, 2016 457.62 468.42 457.62 466.81 30,806 +14.20(+3.14%)
Jul 08, 2016 443.94 454.07 442.72 452.61 20,789 +9.89(+2.23%)
Jul 07, 2016 442.74 443.75 437.51 442.72 33,559 +1.58(+0.36%)
Jul 06, 2016 443.54 443.96 439.00 441.14 24,231 -2.20(-0.50%)
Jul 05, 2016 450.13 453.50 442.38 443.34 39,475 -9.50(-2.10%)
Jul 01, 2016 447.92 452.84 452.84 452.84 16,755 +2.89(+0.64%)
Jun 30, 2016 441.90 449.96 438.64 449.95 41,448 +10.54(+2.40%)
Jun 29, 2016 441.62 443.02 435.87 439.41 41,485 -0.76(-0.17%)
Jun 28, 2016 440.91 445.30 433.97 440.17 21,743 +2.66(+0.61%)
Jun 27, 2016 442.63 444.75 432.00 437.51 64,369 -7.45(-1.68%)
Jun 24, 2016 446.88 457.40 439.35 444.97 86,154 -16.76(-3.63%)
Jun 23, 2016 458.64 462.93 453.84 461.72 29,114 +6.26(+1.37%)
Jun 22, 2016 456.67 458.64 454.15 455.46 16,334 -2.47(-0.54%)
Jun 21, 2016 459.83 461.09 453.13 457.94 16,874 -2.31(-0.50%)
Jun 20, 2016 455.89 460.75 454.97 460.24 35,177 +8.04(+1.78%)
Jun 17, 2016 460.90 460.90 449.99 452.20 47,615 -9.01(-1.95%)
Jun 16, 2016 457.71 462.69 455.45 461.21 10,049 +2.34(+0.51%)
Jun 15, 2016 459.08 461.77 455.41 458.86 17,952 +1.73(+0.38%)
Jun 14, 2016 454.32 463.78 454.32 457.14 11,643 -0.46(-0.10%)
Jun 13, 2016 456.59 468.37 454.43 457.60 16,521 -2.88(-0.62%)
Jun 10, 2016 458.22 463.24 456.24 460.47 14,614 -1.86(-0.40%)
Jun 09, 2016 459.90 470.47 459.90 462.33 17,958 -0.75(-0.16%)
Jun 08, 2016 463.86 471.42 461.26 463.07 13,610 -1.79(-0.39%)
Jun 07, 2016 464.43 465.80 462.33 464.87 14,932 -1.43(-0.31%)
Jun 06, 2016 466.67 467.83 462.77 466.29 13,566 +1.96(+0.42%)
Jun 03, 2016 464.58 467.89 456.81 464.33 19,003 -3.10(-0.66%)
Jun 02, 2016 462.71 467.79 459.65 467.43 21,644 +2.90(+0.63%)
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.