Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	557.50	559.32	542.50	542.50	29,067	-12.64(-2.28%)
Mar 30, 2021	532.70	555.84	532.70	555.15	26,979	+19.97(+3.73%)
Mar 29, 2021	553.63	558.38	532.78	535.18	36,552	-16.37(-2.97%)
Mar 26, 2021	552.46	555.71	547.87	551.55	16,691	-3.47(-0.63%)
Mar 25, 2021	546.02	559.01	546.02	555.02	19,516	+3.62(+0.66%)
Mar 24, 2021	556.32	561.71	548.46	551.40	15,016	-5.48(-0.98%)
Mar 23, 2021	574.10	574.10	555.63	556.88	24,932	-12.25(-2.15%)
Mar 22, 2021	580.56	580.56	569.09	569.13	16,162	-10.53(-1.82%)
Mar 19, 2021	584.47	591.46	579.67	579.67	44,891	-4.26(-0.73%)
Mar 18, 2021	583.70	593.20	580.55	583.93	17,634	+1.59(+0.27%)
Mar 17, 2021	582.70	582.70	578.30	582.34	12,290	+3.05(+0.53%)
Mar 16, 2021	584.52	585.29	576.80	579.29	9,239	-3.26(-0.56%)
Mar 15, 2021	586.20	586.20	573.23	582.55	14,809	+2.19(+0.38%)
Mar 12, 2021	581.47	587.21	578.92	580.36	12,337	+0.06(+0.01%)
Mar 11, 2021	572.46	580.66	572.38	580.30	15,475	+8.35(+1.46%)
Mar 10, 2021	571.71	577.82	564.26	571.95	10,379	+6.82(+1.21%)
Mar 09, 2021	574.52	574.52	565.08	565.13	12,579	-5.87(-1.03%)
Mar 08, 2021	552.69	571.87	550.28	571.00	29,408	+19.91(+3.61%)
Mar 05, 2021	545.94	555.58	543.56	551.10	20,216	+4.38(+0.80%)
Mar 04, 2021	544.40	547.33	536.27	546.72	20,603	-1.28(-0.23%)
Mar 03, 2021	551.72	553.25	540.28	548.00	22,266	-4.49(-0.81%)
Mar 02, 2021	563.83	564.78	550.82	552.49	19,784	-11.08(-1.97%)

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.

Graham Holdings Company (NY: GHC )

Historical Prices

Sections

Services

Follow Us