Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

843.30 +1.87 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2020 379.64 393.99 379.64 387.41 42,079 +7.01(+1.84%)
Sep 29, 2020 385.39 386.12 377.28 380.40 26,255 -7.80(-2.01%)
Sep 28, 2020 400.15 400.15 386.79 388.21 30,816 -4.92(-1.25%)
Sep 25, 2020 387.04 398.73 387.04 393.13 29,415 +2.67(+0.69%)
Sep 24, 2020 381.56 394.62 379.91 390.45 57,764 +6.99(+1.82%)
Sep 23, 2020 397.51 398.77 383.46 383.46 47,049 -10.34(-2.62%)
Sep 22, 2020 393.06 397.38 392.18 393.80 25,333 -2.14(-0.54%)
Sep 21, 2020 401.20 401.20 390.06 395.94 41,293 -14.90(-3.63%)
Sep 18, 2020 417.29 417.29 404.50 410.83 67,488 -4.53(-1.09%)
Sep 17, 2020 416.36 420.68 412.95 415.37 31,760 -6.00(-1.42%)
Sep 16, 2020 419.08 425.66 418.52 421.37 34,025 +0.84(+0.20%)
Sep 15, 2020 421.82 421.97 417.03 420.52 24,799 +0.79(+0.19%)
Sep 14, 2020 409.96 423.80 409.96 419.74 30,146 +8.13(+1.98%)
Sep 11, 2020 386.80 414.82 386.80 411.61 44,957 +29.20(+7.64%)
Sep 10, 2020 389.09 391.57 382.41 382.41 38,154 -8.12(-2.08%)
Sep 09, 2020 397.89 398.53 388.81 390.53 31,708 -3.48(-0.88%)
Sep 08, 2020 399.21 402.24 386.85 394.01 34,426 -10.53(-2.60%)
Sep 04, 2020 416.44 416.44 397.87 404.53 17,941 -6.30(-1.53%)
Sep 03, 2020 423.85 423.85 406.80 410.83 25,902 -9.61(-2.28%)
Sep 02, 2020 416.62 421.80 413.70 420.44 19,079 +3.17(+0.76%)
Sep 01, 2020 408.01 420.51 407.48 417.26 18,159 +7.00(+1.71%)
Aug 31, 2020 425.15 426.57 410.27 410.27 32,152 -16.32(-3.83%)
Aug 28, 2020 413.14 427.19 410.01 426.58 30,249 +19.28(+4.73%)
Aug 27, 2020 404.34 411.05 404.27 407.31 17,827 +7.02(+1.75%)
Aug 26, 2020 398.69 401.34 396.38 400.29 24,170 -0.77(-0.19%)
Aug 25, 2020 406.48 406.48 395.63 401.05 17,568 -3.38(-0.84%)
Aug 24, 2020 396.76 405.70 392.56 404.44 22,701 +12.98(+3.32%)
Aug 21, 2020 383.47 394.69 383.47 391.46 30,875 +7.04(+1.83%)
Aug 20, 2020 384.43 390.18 383.70 384.42 28,311 -3.04(-0.78%)
Aug 19, 2020 390.08 390.08 386.28 387.46 21,786 +0.30(+0.08%)
Aug 18, 2020 391.04 392.24 385.71 387.16 29,386 -6.13(-1.56%)
Aug 17, 2020 396.31 396.31 390.92 393.29 25,813 -0.31(-0.08%)
Aug 14, 2020 389.88 399.89 389.88 393.60 19,505 +0.09(+0.02%)
Aug 13, 2020 396.13 397.31 391.15 393.51 25,642 -5.34(-1.34%)
Aug 12, 2020 409.22 413.54 398.85 398.85 29,813 -6.97(-1.72%)
Aug 11, 2020 409.78 419.54 405.82 405.82 29,039 +4.44(+1.11%)
Aug 10, 2020 396.30 408.78 396.30 401.38 25,660 +8.66(+2.20%)
Aug 07, 2020 391.50 393.73 389.05 392.72 19,505 +1.23(+0.31%)
Aug 06, 2020 387.66 395.57 387.66 391.50 22,657 +0.10(+0.03%)
Aug 05, 2020 387.79 391.39 384.92 391.39 26,304 +7.63(+1.99%)
Aug 04, 2020 383.05 387.19 382.69 383.76 36,273 -0.34(-0.09%)
Aug 03, 2020 383.18 389.82 383.18 384.10 19,213 +2.19(+0.57%)
Jul 31, 2020 388.26 388.38 377.10 381.91 28,059 -9.55(-2.44%)
Jul 30, 2020 388.77 394.97 386.13 391.46 19,244 -2.96(-0.75%)
Jul 29, 2020 385.56 397.27 385.56 394.42 20,325 +5.82(+1.50%)
Jul 28, 2020 388.26 396.52 388.26 388.60 21,134 -1.41(-0.36%)
Jul 27, 2020 389.30 395.62 386.36 390.01 24,917 +0.69(+0.18%)
Jul 24, 2020 391.33 391.70 383.49 389.32 29,832 -0.16(-0.04%)
Jul 23, 2020 387.93 392.28 383.98 389.48 44,249 +4.03(+1.04%)
Jul 22, 2020 370.32 388.74 370.32 385.46 63,507 +15.14(+4.09%)
Jul 21, 2020 377.62 386.57 369.62 370.32 56,588 -2.19(-0.59%)
Jul 20, 2020 373.31 383.66 370.20 372.50 98,975 +24.52(+7.05%)
Jul 17, 2020 345.11 348.89 344.44 347.98 29,624 +4.80(+1.40%)
Jul 16, 2020 340.28 349.04 337.55 343.18 27,706 -0.43(-0.13%)
Jul 15, 2020 339.32 348.77 335.96 343.61 24,915 +13.65(+4.14%)
Jul 14, 2020 325.13 331.47 319.55 329.96 27,595 +4.83(+1.49%)
Jul 13, 2020 331.31 334.13 325.13 325.13 32,172 -3.59(-1.09%)
Jul 10, 2020 317.20 331.78 317.20 328.72 32,472 +12.57(+3.98%)
Jul 09, 2020 324.98 324.98 313.90 316.14 37,103 -13.10(-3.98%)
Jul 08, 2020 318.81 329.46 316.91 329.24 40,902 +12.16(+3.84%)
Jul 07, 2020 328.85 331.04 316.38 317.08 56,758 -16.33(-4.90%)
Jul 06, 2020 328.08 334.85 323.03 333.41 54,305 +11.91(+3.71%)
Jul 02, 2020 328.40 331.88 321.25 321.50 29,853 -0.19(-0.06%)
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.