Graham Holdings Company (NY: GHC )

755.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 550.67 560.13 550.21 559.06 36,065 +8.44(+1.53%)
Jun 29, 2017 559.53 559.53 549.27 550.62 13,689 -9.28(-1.66%)
Jun 28, 2017 558.36 561.25 553.33 559.90 21,106 +4.06(+0.73%)
Jun 27, 2017 555.75 560.62 553.56 555.85 15,423 -1.49(-0.27%)
Jun 26, 2017 559.90 559.90 555.89 557.34 8,510 -0.65(-0.12%)
Jun 23, 2017 554.73 558.22 554.73 557.99 17,597 +4.06(+0.73%)
Jun 22, 2017 556.64 558.36 553.93 553.93 22,862 -2.75(-0.49%)
Jun 21, 2017 557.24 559.18 554.35 556.68 16,275 +0.14(+0.03%)
Jun 20, 2017 555.66 558.46 553.33 556.54 12,261 -1.73(-0.31%)
Jun 19, 2017 559.39 562.04 557.62 558.27 23,535 -0.37(-0.07%)
Jun 16, 2017 553.79 561.63 553.42 558.64 25,244 +3.31(+0.60%)
Jun 15, 2017 555.94 557.52 553.42 555.33 6,624 -1.17(-0.21%)
Jun 14, 2017 558.97 559.95 554.96 556.50 8,540 -4.75(-0.85%)
Jun 13, 2017 562.65 563.21 559.39 561.25 37,279 +1.07(+0.19%)
Jun 12, 2017 558.36 560.27 557.15 560.18 8,998 +3.12(+0.56%)
Jun 09, 2017 559.39 560.83 555.89 557.06 17,106 -2.05(-0.37%)
Jun 08, 2017 558.55 560.65 557.99 559.11 15,916 -1.35(-0.24%)
Jun 07, 2017 558.22 561.53 558.22 560.46 19,258 +1.96(+0.35%)
Jun 06, 2017 555.66 560.44 555.38 558.50 9,760 -0.89(-0.16%)
Jun 05, 2017 566.15 566.15 556.78 559.39 11,320 -8.39(-1.48%)
Jun 02, 2017 564.10 571.04 564.10 567.78 26,451 +3.92(+0.69%)
Jun 01, 2017 558.04 565.50 558.04 563.86 35,652 +5.59(+1.00%)
May 31, 2017 554.07 558.97 554.03 558.27 16,171 +5.31(+0.96%)
May 30, 2017 557.48 557.48 551.37 552.96 12,429 -0.89(-0.16%)
May 26, 2017 554.12 555.85 553.14 553.84 8,346 -0.14(-0.03%)
May 25, 2017 557.34 560.27 553.61 553.98 12,458 -3.22(-0.58%)
May 24, 2017 556.96 559.67 556.54 557.20 15,737 -0.47(-0.08%)
May 23, 2017 558.04 562.47 556.59 557.66 10,439 -0.84(-0.15%)
May 22, 2017 560.41 563.05 556.22 558.50 22,843 -1.26(-0.22%)
May 19, 2017 551.23 564.42 549.97 559.76 53,491 +8.30(+1.50%)
May 18, 2017 555.19 557.06 551.46 551.46 22,046 -3.59(-0.65%)
May 17, 2017 558.78 557.34 551.00 555.05 25,391 -3.73(-0.67%)
May 16, 2017 560.41 560.41 553.72 558.78 23,894 -1.54(-0.27%)
May 15, 2017 557.20 561.86 557.20 560.32 23,797 +3.31(+0.59%)
May 12, 2017 558.60 559.09 555.85 557.01 16,893 -1.26(-0.23%)
May 11, 2017 566.38 566.38 557.10 558.27 18,547 -8.02(-1.42%)
May 10, 2017 552.40 569.08 550.07 566.29 20,454 +13.89(+2.51%)
May 09, 2017 553.24 553.61 549.83 552.40 13,214 -0.33(-0.06%)
May 08, 2017 552.02 560.24 550.16 552.72 15,482 +0.75(+0.14%)
May 05, 2017 551.04 552.14 548.08 551.98 16,418 +0.19(+0.03%)
May 04, 2017 554.45 554.45 548.34 551.79 36,269 -1.91(-0.35%)
May 03, 2017 559.34 560.46 548.92 553.70 48,090 -9.28(-1.65%)
May 02, 2017 568.43 571.41 560.74 562.98 25,811 -3.54(-0.63%)
May 01, 2017 562.79 567.97 557.57 566.52 19,939 +5.55(+0.99%)
Apr 28, 2017 567.83 568.34 557.76 560.97 20,861 -7.65(-1.34%)
Apr 27, 2017 568.80 569.92 561.46 568.62 14,659 -0.19(-0.03%)
Apr 26, 2017 565.12 574.16 559.02 568.80 14,574 +3.50(+0.62%)
Apr 25, 2017 565.12 569.27 564.05 565.31 17,324 -0.79(-0.14%)
Apr 24, 2017 568.80 568.80 563.96 566.10 20,150 +2.70(+0.48%)
Apr 21, 2017 562.98 567.55 561.81 563.40 12,265 -0.61(-0.11%)
Apr 20, 2017 562.98 571.04 562.98 564.00 26,543 +2.61(+0.46%)
Apr 19, 2017 560.74 563.12 559.67 561.39 17,292 +2.10(+0.38%)
Apr 18, 2017 556.82 559.81 553.61 559.29 27,496 +1.49(+0.27%)
Apr 17, 2017 547.22 557.80 545.08 557.80 35,997 +10.58(+1.93%)
Apr 13, 2017 549.92 553.84 546.10 547.22 17,630 -6.25(-1.13%)
Apr 12, 2017 555.61 557.06 552.54 553.47 21,834 -3.22(-0.58%)
Apr 11, 2017 556.03 558.18 552.19 556.68 26,544 +1.09(+0.20%)
Apr 10, 2017 558.76 560.80 553.69 555.59 13,515 -1.58(-0.28%)
Apr 07, 2017 564.15 564.52 555.73 557.17 18,287 -7.68(-1.36%)
Apr 06, 2017 556.20 567.27 553.83 564.85 21,568 +8.65(+1.56%)
Apr 05, 2017 550.66 560.13 547.50 556.20 41,685 +5.72(+1.04%)
Apr 04, 2017 550.66 554.06 546.94 550.48 23,877 -1.91(-0.35%)
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.