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, 2022 549.79 558.97 537.59 537.98 23,528 -0.79(-0.15%)
Sep 29, 2022 538.44 541.20 536.43 538.77 16,743 -3.86(-0.71%)
Sep 28, 2022 526.92 550.19 526.92 542.63 14,643 +17.05(+3.24%)
Sep 27, 2022 536.04 536.04 525.58 525.58 16,032 -3.56(-0.67%)
Sep 26, 2022 533.65 535.94 529.14 529.14 15,088 -6.20(-1.16%)
Sep 23, 2022 542.58 542.58 531.00 535.34 18,308 -8.32(-1.53%)
Sep 22, 2022 550.00 550.00 541.01 543.66 14,409 -9.06(-1.64%)
Sep 21, 2022 567.96 570.80 552.72 552.72 16,718 -3.11(-0.56%)
Sep 20, 2022 560.44 560.44 550.20 555.83 12,907 -9.92(-1.75%)
Sep 19, 2022 554.68 565.77 554.68 565.75 14,446 +12.46(+2.25%)
Sep 16, 2022 554.34 556.15 547.82 553.29 41,794 -4.30(-0.77%)
Sep 15, 2022 554.00 563.24 553.91 557.59 15,964 +2.91(+0.52%)
Sep 14, 2022 550.44 554.68 550.43 554.68 12,661 +2.04(+0.37%)
Sep 13, 2022 555.21 558.59 548.52 552.64 12,961 -27.70(-4.77%)
Sep 12, 2022 565.00 580.50 565.00 580.34 12,837 +18.85(+3.36%)
Sep 09, 2022 555.00 562.40 553.26 561.49 12,772 +7.80(+1.41%)
Sep 08, 2022 555.77 559.20 551.00 553.69 14,812 -6.54(-1.17%)
Sep 07, 2022 559.04 560.50 556.09 560.23 12,405 +4.80(+0.86%)
Sep 06, 2022 551.39 557.19 551.27 555.43 17,281 +2.39(+0.43%)
Sep 02, 2022 563.95 565.00 553.04 553.04 12,034 -9.90(-1.76%)
Sep 01, 2022 561.00 563.94 560.08 562.94 11,669 -2.49(-0.44%)
Aug 31, 2022 574.75 574.75 565.29 565.43 12,381 -3.36(-0.59%)
Aug 30, 2022 573.30 573.30 567.50 568.79 11,515 -5.69(-0.99%)
Aug 29, 2022 568.88 576.25 568.00 574.48 9,399 -1.02(-0.18%)
Aug 26, 2022 578.73 578.73 574.97 575.50 10,806 -8.97(-1.53%)
Aug 25, 2022 581.96 586.52 581.96 584.47 10,899 +6.72(+1.16%)
Aug 24, 2022 579.51 581.81 575.83 577.75 9,376 +1.94(+0.34%)
Aug 23, 2022 586.72 586.72 575.81 575.81 16,977 -3.61(-0.62%)
Aug 22, 2022 580.30 582.00 578.24 579.42 12,002 -12.43(-2.10%)
Aug 19, 2022 592.63 595.53 586.29 591.85 14,331 -4.08(-0.68%)
Aug 18, 2022 584.12 598.34 583.68 595.93 12,103 -0.17(-0.03%)
Aug 17, 2022 605.70 605.70 594.55 596.10 10,580 -9.56(-1.58%)
Aug 16, 2022 607.98 613.26 605.23 605.66 17,327 -6.73(-1.10%)
Aug 15, 2022 600.02 613.20 600.02 612.39 12,095 +6.83(+1.13%)
Aug 12, 2022 599.00 608.30 595.05 605.56 13,244 +12.30(+2.07%)
Aug 11, 2022 590.94 596.40 585.05 593.26 12,005 +3.52(+0.60%)
Aug 10, 2022 591.87 597.00 585.81 589.74 11,571 +5.64(+0.97%)
Aug 09, 2022 585.00 590.38 576.98 584.10 17,165 +1.51(+0.26%)
Aug 08, 2022 575.83 589.99 575.83 582.59 14,203 +4.29(+0.74%)
Aug 05, 2022 580.98 582.90 575.49 578.30 12,288 -7.86(-1.34%)
Aug 04, 2022 597.73 597.73 586.16 586.16 13,160 -16.87(-2.80%)
Aug 03, 2022 598.62 604.62 590.77 603.03 15,164 +1.52(+0.25%)
Aug 02, 2022 595.17 604.18 593.00 601.51 13,521 +2.61(+0.44%)
Aug 01, 2022 596.40 603.40 596.40 598.90 14,126 +4.41(+0.74%)
Jul 29, 2022 584.72 596.19 584.22 594.49 15,120 -3.26(-0.55%)
Jul 28, 2022 581.33 598.55 581.33 597.75 10,737 +6.71(+1.14%)
Jul 27, 2022 577.64 591.84 577.59 591.04 12,266 +10.72(+1.85%)
Jul 26, 2022 581.41 583.60 577.00 580.32 10,101 +3.00(+0.52%)
Jul 25, 2022 576.28 582.92 575.05 577.32 10,789 -0.10(-0.02%)
Jul 22, 2022 580.00 580.00 571.19 577.42 12,907 -3.26(-0.56%)
Jul 21, 2022 579.93 581.99 578.37 580.68 7,833 -3.93(-0.67%)
Jul 20, 2022 584.00 585.52 577.43 584.61 13,449 +2.18(+0.37%)
Jul 19, 2022 573.65 586.50 572.66 582.43 10,643 +15.75(+2.78%)
Jul 18, 2022 567.01 573.80 563.11 566.68 11,482 -3.79(-0.66%)
Jul 15, 2022 570.91 574.88 563.91 570.47 17,020 +7.52(+1.34%)
Jul 14, 2022 554.88 563.22 554.88 562.95 8,085 +0.95(+0.17%)
Jul 13, 2022 556.14 564.56 556.14 562.00 9,748 -0.05(-0.01%)
Jul 12, 2022 564.43 571.38 562.05 562.05 10,713 +3.44(+0.62%)
Jul 11, 2022 560.00 565.63 553.18 558.61 9,567 -5.57(-0.99%)
Jul 08, 2022 563.73 571.73 563.58 564.18 10,209 -4.08(-0.72%)
Jul 07, 2022 565.27 568.26 564.40 568.26 9,258 +8.03(+1.43%)
Jul 06, 2022 572.95 572.95 559.83 560.23 12,257 -9.41(-1.65%)
Jul 05, 2022 573.60 573.60 555.14 569.64 14,624 -11.40(-1.96%)
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.