Graham Holdings Company (NY: GHC )

561.19 +2.79 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 574.97 580.00 558.05 558.40 15,814 -12.06(-2.11%)
Jun 27, 2022 567.24 574.66 563.00 570.46 15,215 +6.77(+1.20%)
Jun 24, 2022 556.18 567.14 556.18 563.69 29,339 +12.39(+2.25%)
Jun 23, 2022 544.29 551.30 539.00 551.30 13,220 +5.65(+1.04%)
Jun 22, 2022 544.76 550.65 543.66 545.65 17,977 +1.54(+0.28%)
Jun 21, 2022 540.36 545.90 535.84 544.11 17,498 +6.54(+1.22%)
Jun 17, 2022 549.25 549.25 533.77 537.57 56,280 -5.72(-1.05%)
Jun 16, 2022 558.42 560.00 537.90 543.29 46,794 -21.12(-3.74%)
Jun 15, 2022 573.58 574.20 562.67 564.41 23,530 -5.65(-0.99%)
Jun 14, 2022 570.00 570.06 561.63 570.06 20,086 +1.43(+0.25%)
Jun 13, 2022 579.49 579.49 566.82 568.63 22,584 -16.38(-2.80%)
Jun 10, 2022 586.32 596.05 585.01 585.01 12,704 -8.37(-1.41%)
Jun 09, 2022 591.78 595.48 591.78 593.38 10,471 -7.85(-1.31%)
Jun 08, 2022 608.80 608.80 598.52 601.23 11,186 -4.82(-0.80%)
Jun 07, 2022 606.24 610.00 606.05 606.05 12,136 +0.61(+0.10%)
Jun 06, 2022 602.99 606.89 601.48 605.44 10,134 -2.56(-0.42%)
Jun 03, 2022 606.84 609.48 604.18 608.00 12,008 -7.16(-1.16%)
Jun 02, 2022 613.86 619.51 612.11 615.16 15,773 +5.04(+0.83%)
Jun 01, 2022 603.63 615.67 603.62 610.12 13,761 -2.90(-0.47%)
May 31, 2022 607.28 616.78 605.39 613.02 20,683 +1.48(+0.24%)
May 27, 2022 605.27 612.99 605.27 611.54 13,666 +14.70(+2.46%)
May 26, 2022 596.02 603.53 596.02 596.84 15,702 +6.65(+1.13%)
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%)
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.