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
)
752.43
+9.27 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017
476.28
484.57
476.28
482.18
12,037
+4.27(+0.89%)
Jan 30, 2017
475.26
481.25
466.12
477.91
24,011
-0.40(-0.08%)
Jan 27, 2017
479.46
481.43
475.71
478.31
12,761
-1.85(-0.39%)
Jan 26, 2017
485.90
485.90
478.72
480.16
14,414
-4.40(-0.91%)
Jan 25, 2017
489.00
493.07
484.09
484.56
17,528
-1.34(-0.28%)
Jan 24, 2017
482.24
488.77
480.44
485.90
24,272
+3.61(+0.75%)
Jan 23, 2017
485.90
485.90
479.56
482.29
30,611
-2.64(-0.54%)
Jan 20, 2017
485.81
487.01
477.68
484.93
20,161
+2.04(+0.42%)
Jan 19, 2017
486.92
487.01
480.53
482.89
19,490
-2.87(-0.59%)
Jan 18, 2017
484.42
486.59
480.90
485.76
40,746
+1.71(+0.35%)
Jan 17, 2017
484.00
491.41
477.75
484.05
45,451
-2.78(-0.57%)
Jan 13, 2017
486.82
486.82
486.82
0
-2.31(-0.47%)
Jan 12, 2017
496.64
499.60
488.64
489.14
15,995
-8.33(-1.67%)
Jan 11, 2017
495.48
501.59
495.48
497.47
27,138
+1.99(+0.40%)
Jan 10, 2017
490.48
496.01
490.48
495.48
20,223
+6.62(+1.35%)
Jan 09, 2017
486.82
490.67
482.66
488.86
77,915
-0.42(-0.09%)
Jan 06, 2017
479.51
490.39
475.53
489.28
45,493
+11.48(+2.40%)
Jan 05, 2017
499.42
501.31
472.80
477.80
70,711
-22.26(-4.45%)
Jan 04, 2017
486.59
502.05
486.59
500.06
34,395
+15.32(+3.16%)
Jan 03, 2017
477.33
484.74
476.18
484.74
30,234
+10.79(+2.28%)
Dec 30, 2016
473.96
473.96
473.96
0
-11.34(-2.34%)
Dec 29, 2016
485.57
489.46
483.77
485.30
32,784
+1.20(+0.25%)
Dec 28, 2016
487.66
487.66
479.88
484.09
28,694
-1.44(-0.30%)
Dec 27, 2016
486.18
489.79
484.74
485.53
11,301
+0.19(+0.04%)
Dec 23, 2016
485.34
485.34
485.34
0
-6.99(-1.42%)
Dec 22, 2016
493.35
493.35
489.23
492.33
9,710
-2.27(-0.46%)
Dec 21, 2016
499.65
499.65
488.49
494.60
16,426
-6.94(-1.38%)
Dec 20, 2016
505.85
507.15
498.35
501.55
15,838
-0.19(-0.04%)
Dec 19, 2016
493.35
501.73
493.35
501.73
20,277
+9.12(+1.85%)
Dec 16, 2016
488.31
497.24
488.31
492.61
54,367
+3.80(+0.78%)
Dec 15, 2016
486.13
490.02
486.04
488.81
12,689
+2.87(+0.59%)
Dec 14, 2016
485.67
488.40
483.26
485.94
22,912
+0.97(+0.20%)
Dec 13, 2016
479.74
487.38
479.74
484.97
20,259
+6.43(+1.34%)
Dec 12, 2016
480.90
485.30
475.58
478.54
16,453
-0.42(-0.09%)
Dec 09, 2016
470.35
483.63
469.37
478.95
23,958
+10.00(+2.13%)
Dec 08, 2016
458.77
473.91
456.37
468.96
35,393
+12.03(+2.63%)
Dec 07, 2016
458.22
462.75
453.63
456.92
33,526
-1.67(-0.36%)
Dec 06, 2016
461.97
467.48
456.30
458.59
34,501
-3.01(-0.65%)
Dec 05, 2016
457.99
466.64
456.23
461.60
66,244
+6.29(+1.38%)
Dec 02, 2016
457.29
459.88
451.46
455.30
18,423
-1.62(-0.35%)
Dec 01, 2016
455.63
456.92
452.94
456.92
16,777
+3.52(+0.78%)
Nov 30, 2016
451.60
455.35
448.54
453.40
31,533
+1.90(+0.42%)
Nov 29, 2016
446.37
453.40
446.18
451.51
12,125
+5.32(+1.19%)
Nov 28, 2016
447.89
447.89
442.43
446.18
22,326
-3.56(-0.79%)
Nov 25, 2016
448.68
449.79
444.38
449.75
2,958
+2.69(+0.60%)
Nov 23, 2016
447.06
447.06
447.06
0
-3.47(-0.77%)
Nov 22, 2016
448.59
455.67
444.35
450.53
41,136
+3.75(+0.84%)
Nov 21, 2016
442.90
452.48
442.90
446.78
30,845
+3.15(+0.71%)
Nov 18, 2016
441.79
445.02
437.48
443.64
28,046
+1.62(+0.37%)
Nov 17, 2016
441.60
445.12
437.71
442.02
30,363
+2.27(+0.52%)
Nov 16, 2016
442.06
443.91
434.19
439.75
32,045
-2.08(-0.47%)
Nov 15, 2016
440.91
445.35
439.80
441.83
9,785
+2.45(+0.56%)
Nov 14, 2016
442.25
447.34
437.34
439.38
27,699
-1.85(-0.42%)
Nov 11, 2016
432.57
442.43
432.53
441.23
23,248
+7.41(+1.71%)
Nov 10, 2016
431.74
442.20
431.14
433.82
39,829
+1.71(+0.40%)
Nov 09, 2016
413.78
433.96
411.98
432.11
35,350
+13.70(+3.27%)
Nov 08, 2016
412.11
421.65
407.86
418.41
61,320
+5.65(+1.37%)
Nov 07, 2016
413.27
414.94
410.12
412.76
50,032
+2.59(+0.63%)
Nov 04, 2016
414.34
415.96
409.17
410.17
33,639
-3.01(-0.73%)
Nov 03, 2016
420.91
420.91
410.26
413.18
26,637
-8.93(-2.12%)
Nov 02, 2016
436.05
436.88
422.11
422.11
46,892
-14.30(-3.28%)
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
.