Graham Holdings Company (NY: GHC )

767.68 +11.87 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 595.89 605.21 594.03 601.52 21,078 +1.45(+0.24%)
May 27, 2022 593.92 601.49 593.92 600.07 13,927 +14.42(+2.46%)
May 26, 2022 584.84 592.21 584.84 585.64 16,002 +6.53(+1.13%)
May 25, 2022 574.25 586.33 574.25 579.12 23,425 -0.25(-0.04%)
May 24, 2022 575.61 586.07 565.69 579.36 35,934 -1.79(-0.31%)
May 23, 2022 594.52 596.09 580.20 581.15 19,476 -7.94(-1.35%)
May 20, 2022 597.62 598.76 581.88 589.09 65,922 -4.77(-0.80%)
May 19, 2022 595.87 601.46 585.80 593.86 20,729 -2.69(-0.45%)
May 18, 2022 598.56 601.22 589.43 596.54 17,402 -9.34(-1.54%)
May 17, 2022 589.92 608.37 589.92 605.89 19,031 +19.95(+3.40%)
May 16, 2022 593.85 594.16 583.15 585.94 19,754 -12.12(-2.03%)
May 13, 2022 594.16 602.02 594.16 598.05 18,812 +10.54(+1.79%)
May 12, 2022 586.46 587.99 575.84 587.52 20,332 +0.29(+0.05%)
May 11, 2022 598.56 601.04 583.04 587.23 15,928 -8.69(-1.46%)
May 10, 2022 594.43 599.56 584.82 595.93 24,884 +8.08(+1.37%)
May 09, 2022 573.58 587.85 573.58 587.85 17,706 +8.12(+1.40%)
May 06, 2022 587.38 588.35 574.71 579.74 16,135 -13.91(-2.34%)
May 05, 2022 593.88 595.12 586.60 593.65 21,194 -2.70(-0.45%)
May 04, 2022 575.91 596.35 569.81 596.35 23,544 +23.30(+4.07%)
May 03, 2022 577.65 583.02 572.77 573.04 29,182 -7.43(-1.28%)
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.