Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Graham Holdings Company
(NY:
GHC
)
732.27
-21.49 (-2.85%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
741.97
741.97
732.27
732.27
12,792
-21.49(-2.85%)
Sep 05, 2024
752.34
757.22
752.34
753.76
6,957
-3.67(-0.48%)
Sep 04, 2024
770.00
770.00
755.54
757.43
9,174
-9.72(-1.27%)
Sep 03, 2024
785.66
785.66
766.02
767.15
13,050
-28.04(-3.53%)
Aug 30, 2024
788.14
795.19
785.62
795.19
10,268
+2.34(+0.30%)
Aug 29, 2024
797.17
800.58
792.85
792.85
8,732
+3.35(+0.42%)
Aug 28, 2024
784.38
789.84
781.33
789.50
8,460
+8.01(+1.02%)
Aug 27, 2024
789.20
789.20
781.38
781.49
7,171
-3.30(-0.42%)
Aug 26, 2024
786.90
787.84
784.22
784.79
14,153
-5.15(-0.65%)
Aug 23, 2024
787.50
796.25
787.50
789.94
12,632
+34.71(+4.60%)
Aug 22, 2024
755.04
755.23
752.33
755.23
8,665
-1.08(-0.14%)
Aug 21, 2024
754.38
756.31
754.38
756.31
6,085
+10.46(+1.40%)
Aug 20, 2024
746.87
749.24
744.90
745.85
11,549
-15.97(-2.10%)
Aug 19, 2024
749.17
761.82
749.17
761.82
9,162
+6.74(+0.89%)
Aug 16, 2024
750.26
755.08
750.26
755.08
28,214
+8.30(+1.11%)
Aug 15, 2024
745.03
751.14
736.73
746.78
11,942
+18.29(+2.51%)
Aug 14, 2024
727.60
728.49
721.77
728.49
13,787
+0.76(+0.10%)
Aug 13, 2024
718.26
728.22
716.47
727.73
12,161
+16.85(+2.37%)
Aug 12, 2024
724.11
724.11
709.38
710.88
13,221
-17.72(-2.43%)
Aug 09, 2024
718.00
728.99
716.03
728.60
11,403
+4.68(+0.65%)
Aug 08, 2024
710.20
727.13
710.20
723.92
13,304
+24.34(+3.48%)
Aug 07, 2024
713.35
713.35
699.58
699.58
15,529
-7.85(-1.11%)
Aug 06, 2024
699.01
712.80
699.01
707.43
15,856
+6.82(+0.97%)
Aug 05, 2024
699.26
707.72
691.41
700.61
15,082
-27.78(-3.81%)
Aug 02, 2024
723.47
731.22
721.09
728.39
18,644
-10.35(-1.40%)
Aug 01, 2024
751.30
751.30
737.62
738.74
22,586
-36.11(-4.66%)
Jul 31, 2024
792.74
800.46
765.12
774.85
29,855
-40.15(-4.93%)
Jul 30, 2024
812.01
819.22
812.01
815.00
14,288
+3.00(+0.37%)
Jul 29, 2024
818.98
818.98
812.00
812.00
9,667
-6.68(-0.82%)
Jul 26, 2024
822.18
822.18
817.36
818.68
10,850
+7.58(+0.93%)
Jul 25, 2024
784.69
820.87
784.69
811.10
13,370
+31.41(+4.03%)
Jul 24, 2024
788.70
788.70
779.69
779.69
17,280
-14.47(-1.82%)
Jul 23, 2024
778.84
797.15
778.84
794.16
13,972
+15.32(+1.97%)
Jul 22, 2024
765.90
780.73
765.89
778.84
19,165
+14.34(+1.88%)
Jul 19, 2024
776.32
778.25
763.97
764.50
12,453
-11.57(-1.49%)
Jul 18, 2024
786.14
790.25
775.54
776.07
21,294
-7.60(-0.97%)
Jul 17, 2024
777.29
787.37
775.07
783.67
22,713
+6.64(+0.86%)
Jul 16, 2024
751.45
780.72
751.45
777.02
20,673
+34.36(+4.63%)
Jul 15, 2024
738.20
754.17
738.20
742.67
18,736
+12.14(+1.66%)
Jul 12, 2024
737.56
741.95
729.62
730.53
15,545
-1.92(-0.26%)
Jul 11, 2024
711.02
737.24
710.28
732.45
22,430
+35.75(+5.13%)
Jul 10, 2024
691.38
697.43
690.47
696.70
12,559
+9.22(+1.34%)
Jul 09, 2024
681.50
687.48
681.50
687.48
17,429
-7.61(-1.10%)
Jul 08, 2024
701.92
702.20
695.09
695.09
15,170
-1.19(-0.17%)
Jul 05, 2024
698.92
701.47
694.48
696.28
12,955
-4.18(-0.60%)
Jul 03, 2024
700.41
700.46
700.41
700.46
6,390
+0.55(+0.08%)
Jul 02, 2024
695.26
706.43
690.00
699.91
23,019
+7.92(+1.14%)
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
.