Skip to main content

Graham Holdings Company (NY: GHC )

815.04 +0.73 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 592.86 593.74 577.44 578.57 19,388 -13.59(-2.29%)
Apr 28, 2022 591.68 597.76 582.14 592.16 17,171 +6.28(+1.07%)
Apr 27, 2022 581.16 591.04 576.77 585.88 16,216 +5.63(+0.97%)
Apr 26, 2022 595.40 595.40 580.24 580.24 18,589 -19.97(-3.33%)
Apr 25, 2022 595.79 603.05 590.86 600.22 19,074 -3.02(-0.50%)
Apr 22, 2022 610.42 612.40 603.24 603.24 12,270 -9.16(-1.50%)
Apr 21, 2022 620.46 620.46 607.88 612.40 13,989 -6.00(-0.97%)
Apr 20, 2022 615.33 620.45 613.91 618.39 11,418 +8.09(+1.33%)
Apr 19, 2022 607.90 613.22 607.90 610.31 16,304 +8.81(+1.46%)
Apr 18, 2022 592.32 605.58 584.37 601.50 16,818 +3.83(+0.64%)
Apr 14, 2022 595.39 599.43 592.08 597.67 16,234 +2.03(+0.34%)
Apr 13, 2022 587.90 600.10 587.90 595.64 17,664 +4.97(+0.84%)
Apr 12, 2022 596.59 598.78 588.62 590.67 14,708 -0.30(-0.05%)
Apr 11, 2022 594.47 597.09 589.17 590.98 19,149 -3.17(-0.53%)
Apr 08, 2022 585.43 595.65 583.73 594.14 21,081 +8.41(+1.44%)
Apr 07, 2022 584.20 587.54 579.08 585.73 19,911 -4.32(-0.73%)
Apr 06, 2022 589.55 597.77 586.64 590.05 15,555 +3.14(+0.53%)
Apr 05, 2022 591.36 595.24 586.01 586.91 19,395 -3.61(-0.61%)
Apr 04, 2022 595.37 595.37 589.69 590.52 21,609 -13.24(-2.19%)
Apr 01, 2022 595.63 604.63 591.96 603.76 14,553 +8.06(+1.35%)
Mar 31, 2022 595.63 601.85 593.01 595.70 23,210 +0.02(+0.00%)
Mar 30, 2022 590.37 598.86 590.06 595.68 18,025 +2.00(+0.34%)
Mar 29, 2022 598.98 602.03 592.36 593.68 14,855 +0.91(+0.15%)
Mar 28, 2022 592.93 592.93 587.13 592.78 10,129 -3.41(-0.57%)
Mar 25, 2022 591.14 597.13 581.82 596.19 16,747 +6.03(+1.02%)
Mar 24, 2022 578.44 590.16 574.55 590.16 16,063 +14.53(+2.53%)
Mar 23, 2022 587.04 587.04 573.39 575.62 12,401 -9.16(-1.57%)
Mar 22, 2022 585.39 591.15 584.78 584.78 15,339 -0.51(-0.09%)
Mar 21, 2022 584.52 587.54 582.27 585.28 18,026 -4.00(-0.68%)
Mar 18, 2022 580.04 589.29 579.07 589.29 43,845 +7.30(+1.25%)
Mar 17, 2022 580.96 582.05 572.32 581.99 14,834 -0.49(-0.08%)
Mar 16, 2022 575.38 583.26 569.14 582.48 20,151 +8.63(+1.50%)
Mar 15, 2022 573.22 580.03 569.48 573.85 14,062 +4.75(+0.84%)
Mar 14, 2022 572.10 580.32 562.61 569.09 16,807 +1.69(+0.30%)
Mar 11, 2022 569.13 571.65 566.67 567.41 12,164 +2.67(+0.47%)
Mar 10, 2022 564.67 566.20 560.85 564.74 17,610 -2.41(-0.42%)
Mar 09, 2022 568.02 568.45 565.72 567.14 12,227 +7.88(+1.41%)
Mar 08, 2022 547.02 566.92 545.56 559.26 17,844 +13.33(+2.44%)
Mar 07, 2022 558.51 558.51 545.64 545.94 18,348 -13.66(-2.44%)
Mar 04, 2022 564.36 564.36 554.33 559.60 22,091 -9.65(-1.70%)
Mar 03, 2022 575.52 578.03 563.82 569.25 20,083 -8.47(-1.47%)
Mar 02, 2022 571.29 585.79 571.29 577.72 15,911 +4.03(+0.70%)
Mar 01, 2022 584.52 585.11 572.54 573.68 29,760 -11.94(-2.04%)
Feb 28, 2022 583.75 586.00 574.87 585.63 39,251 +3.14(+0.54%)
Feb 25, 2022 576.77 582.58 572.36 582.49 23,098 +9.36(+1.63%)
Feb 24, 2022 553.40 574.59 553.40 573.13 18,183 +11.43(+2.03%)
Feb 23, 2022 570.89 570.89 559.47 561.70 26,882 -11.23(-1.96%)
Feb 22, 2022 581.28 581.50 570.21 572.93 22,592 -10.81(-1.85%)
Feb 18, 2022 583.75 0 +3.99(+0.69%)
Feb 17, 2022 587.74 587.74 569.18 579.75 19,661 -13.00(-2.19%)
Feb 16, 2022 578.83 595.15 578.83 592.76 14,870 +2.54(+0.43%)
Feb 15, 2022 578.60 595.73 577.36 590.22 18,877 +14.51(+2.52%)
Feb 14, 2022 585.10 585.10 567.82 575.71 20,714 -5.58(-0.96%)
Feb 11, 2022 575.75 585.52 575.75 581.29 22,078 +8.41(+1.47%)
Feb 10, 2022 582.43 595.19 568.32 572.88 22,717 -19.25(-3.25%)
Feb 09, 2022 582.07 594.86 582.07 592.13 26,640 +14.73(+2.55%)
Feb 08, 2022 561.72 579.17 561.72 577.40 19,164 +15.50(+2.76%)
Feb 07, 2022 560.78 567.01 558.59 561.90 11,889 -1.01(-0.18%)
Feb 04, 2022 559.29 564.74 555.30 562.92 12,745 +1.94(+0.35%)
Feb 03, 2022 562.09 557.29 560.98 17,692 -4.64(-0.82%)
Feb 02, 2022 571.17 571.17 558.89 565.62 22,177 -8.89(-1.55%)
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.