Graham Holdings Company (NY: GHC )

590.19 -0.25 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 585.23 597.53 585.23 590.19 22,986 -0.25(-0.04%)
May 24, 2022 586.62 597.27 576.51 590.44 35,260 -1.82(-0.31%)
May 23, 2022 605.89 607.49 591.29 592.26 19,111 -8.09(-1.35%)
May 20, 2022 609.05 610.21 593.00 600.35 64,686 -4.86(-0.80%)
May 19, 2022 607.26 612.96 597.00 605.21 20,341 -2.74(-0.45%)
May 18, 2022 610.00 612.72 600.70 607.95 17,076 -9.52(-1.54%)
May 17, 2022 601.20 620.00 601.20 617.47 18,674 +20.33(+3.40%)
May 16, 2022 605.20 605.52 594.30 597.14 19,384 -12.35(-2.03%)
May 13, 2022 605.52 613.53 605.52 609.49 18,460 +10.74(+1.79%)
May 12, 2022 597.67 599.23 586.85 598.75 19,951 +0.29(+0.05%)
May 11, 2022 610.00 612.53 594.19 598.46 15,630 -8.86(-1.46%)
May 10, 2022 605.80 611.02 596.00 607.32 24,418 +8.23(+1.37%)
May 09, 2022 584.55 599.09 584.55 599.09 17,374 +8.27(+1.40%)
May 06, 2022 598.61 599.60 585.70 590.82 15,833 -14.18(-2.34%)
May 05, 2022 605.23 606.50 597.82 605.00 20,797 -2.75(-0.45%)
May 04, 2022 586.92 607.75 580.70 607.75 23,103 +23.75(+4.07%)
May 03, 2022 588.69 594.17 583.72 584.00 28,635 -7.57(-1.28%)
May 02, 2022 590.96 594.70 583.70 591.57 21,303 -0.80(-0.14%)
Apr 29, 2022 607.00 607.90 591.21 592.37 18,937 -13.91(-2.29%)
Apr 28, 2022 605.79 612.02 596.02 606.28 16,772 +6.43(+1.07%)
Apr 27, 2022 595.02 605.14 590.52 599.85 15,839 +5.77(+0.97%)
Apr 26, 2022 609.60 609.60 594.08 594.08 18,157 -20.45(-3.33%)
Apr 25, 2022 610.00 617.43 604.95 614.53 18,630 -3.09(-0.50%)
Apr 22, 2022 624.98 627.00 617.62 617.62 11,985 -9.38(-1.50%)
Apr 21, 2022 635.26 635.26 622.38 627.00 13,664 -6.14(-0.97%)
Apr 20, 2022 630.00 635.25 628.55 633.14 11,153 +8.28(+1.33%)
Apr 19, 2022 622.40 627.84 622.40 624.86 15,925 +7.44(+1.21%)
Apr 18, 2022 608.00 621.61 599.84 617.42 16,385 +3.93(+0.64%)
Apr 14, 2022 611.15 615.30 607.75 613.49 15,816 +2.08(+0.34%)
Apr 13, 2022 603.46 615.98 603.46 611.41 17,209 +5.10(+0.84%)
Apr 12, 2022 612.38 614.63 604.20 606.31 14,329 -0.31(-0.05%)
Apr 11, 2022 610.21 612.90 604.77 606.62 18,656 -3.25(-0.53%)
Apr 08, 2022 600.93 611.41 599.18 609.87 20,538 +8.63(+1.44%)
Apr 07, 2022 599.67 603.10 594.41 601.24 19,398 -4.43(-0.73%)
Apr 06, 2022 605.16 613.60 602.17 605.67 15,154 +3.22(+0.53%)
Apr 05, 2022 607.02 611.00 601.52 602.45 18,895 -3.70(-0.61%)
Apr 04, 2022 611.13 611.13 605.30 606.15 21,052 -13.59(-2.19%)
Apr 01, 2022 611.40 620.64 607.63 619.74 14,178 +8.27(+1.35%)
Mar 31, 2022 611.40 617.78 608.71 611.47 22,612 +0.02(+0.00%)
Mar 30, 2022 606.00 614.71 605.68 611.45 17,561 +2.05(+0.34%)
Mar 29, 2022 614.84 617.97 608.04 609.40 14,472 +0.93(+0.15%)
Mar 28, 2022 608.63 608.63 602.67 608.47 9,868 -3.50(-0.57%)
Mar 25, 2022 606.79 612.94 597.22 611.97 16,316 +6.19(+1.02%)
Mar 24, 2022 593.75 605.78 589.76 605.78 15,649 +14.92(+2.53%)
Mar 23, 2022 602.58 602.58 588.57 590.86 12,082 -9.40(-1.57%)
Mar 22, 2022 600.89 606.80 600.26 600.26 14,944 -0.52(-0.09%)
Mar 21, 2022 600.00 603.10 597.69 600.78 17,562 -4.11(-0.68%)
Mar 18, 2022 595.40 604.89 594.40 604.89 42,715 +7.49(+1.25%)
Mar 17, 2022 596.34 597.46 587.47 597.40 14,452 -0.50(-0.08%)
Mar 16, 2022 590.61 598.70 584.21 597.90 19,632 +8.86(+1.50%)
Mar 15, 2022 588.39 595.39 584.56 589.04 13,700 +4.88(+0.84%)
Mar 14, 2022 587.25 595.68 577.50 584.16 16,374 +1.73(+0.30%)
Mar 11, 2022 584.20 586.78 581.67 582.43 11,851 +2.74(+0.47%)
Mar 10, 2022 579.62 581.19 575.70 579.69 17,156 -2.47(-0.42%)
Mar 09, 2022 583.06 583.50 580.70 582.16 11,912 +8.09(+1.41%)
Mar 08, 2022 561.50 581.93 560.00 574.07 17,384 +13.68(+2.44%)
Mar 07, 2022 573.30 573.30 560.09 560.39 17,875 -14.02(-2.44%)
Mar 04, 2022 579.30 579.30 569.00 574.41 21,522 -9.91(-1.70%)
Mar 03, 2022 590.76 593.33 578.75 584.32 19,566 -8.69(-1.47%)
Mar 02, 2022 586.42 601.30 586.42 593.01 15,501 +4.14(+0.70%)
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.