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
)
751.91
+1.33 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2024
740.17
740.17
716.94
718.65
16,534
-17.52(-2.38%)
Jan 30, 2024
736.93
741.46
736.16
736.16
8,067
+1.90(+0.26%)
Jan 29, 2024
735.99
735.99
726.06
734.26
9,388
+0.73(+0.10%)
Jan 26, 2024
745.24
745.24
732.50
733.54
12,320
-9.53(-1.28%)
Jan 25, 2024
735.89
743.07
734.36
743.07
14,645
+15.50(+2.13%)
Jan 24, 2024
732.70
732.70
726.53
727.58
9,922
+3.57(+0.49%)
Jan 23, 2024
728.39
728.39
721.71
724.00
19,463
+1.69(+0.23%)
Jan 22, 2024
706.63
723.27
706.63
722.31
11,605
+17.31(+2.46%)
Jan 19, 2024
703.40
706.63
699.66
705.00
14,708
+6.26(+0.90%)
Jan 18, 2024
696.58
700.28
696.58
698.74
11,630
+1.92(+0.28%)
Jan 17, 2024
687.56
697.75
687.56
696.82
12,179
+0.15(+0.02%)
Jan 16, 2024
686.72
696.91
686.72
696.67
20,518
+19.64(+2.90%)
Jan 12, 2024
684.16
684.16
677.04
677.04
12,299
+1.39(+0.21%)
Jan 11, 2024
661.69
676.49
661.69
675.64
16,892
+9.31(+1.40%)
Jan 10, 2024
663.35
666.34
660.31
666.34
14,456
+3.92(+0.59%)
Jan 09, 2024
678.45
681.00
660.35
662.42
25,919
-22.72(-3.32%)
Jan 08, 2024
683.07
685.14
681.45
685.14
15,736
+8.98(+1.33%)
Jan 05, 2024
685.15
686.72
675.80
676.16
21,022
-8.54(-1.25%)
Jan 04, 2024
688.86
688.86
681.82
684.70
15,829
-2.19(-0.32%)
Jan 03, 2024
698.32
698.32
686.89
686.89
17,793
-11.83(-1.69%)
Jan 02, 2024
688.10
698.72
688.09
698.72
14,927
+5.51(+0.80%)
Dec 29, 2023
692.74
695.89
692.55
693.21
13,598
+1.36(+0.20%)
Dec 28, 2023
694.75
694.75
691.85
691.85
13,634
-1.96(-0.28%)
Dec 27, 2023
698.50
699.06
692.39
693.81
9,458
+0.30(+0.04%)
Dec 26, 2023
690.70
697.19
690.22
693.51
7,840
+3.56(+0.52%)
Dec 22, 2023
688.23
691.50
688.23
689.95
13,834
+9.86(+1.45%)
Dec 21, 2023
673.66
680.89
673.66
680.08
15,034
+2.89(+0.43%)
Dec 20, 2023
672.79
681.64
672.79
677.20
21,703
+2.31(+0.34%)
Dec 19, 2023
673.78
678.80
672.85
674.89
22,276
+12.54(+1.89%)
Dec 18, 2023
668.65
668.65
661.84
662.35
18,188
-1.88(-0.28%)
Dec 15, 2023
673.03
674.78
654.83
664.23
57,769
-9.74(-1.45%)
Dec 14, 2023
671.09
676.22
667.25
673.97
20,861
+10.07(+1.52%)
Dec 13, 2023
641.93
665.84
641.93
663.90
28,204
+20.41(+3.17%)
Dec 12, 2023
651.74
651.74
643.34
643.49
14,375
-4.70(-0.72%)
Dec 11, 2023
646.01
651.89
646.01
648.18
18,820
-0.37(-0.06%)
Dec 08, 2023
639.65
651.17
639.65
648.55
18,013
+2.04(+0.32%)
Dec 07, 2023
635.92
646.51
635.92
646.51
16,922
+15.50(+2.46%)
Dec 06, 2023
635.95
635.95
625.51
631.02
18,681
-3.04(-0.48%)
Dec 05, 2023
637.63
638.25
633.99
634.06
15,539
-10.53(-1.63%)
Dec 04, 2023
634.74
645.00
634.74
644.59
14,194
+9.76(+1.54%)
Dec 01, 2023
634.38
634.83
634.38
634.83
11,966
+10.66(+1.71%)
Nov 30, 2023
618.25
624.26
618.25
624.17
12,833
+8.27(+1.34%)
Nov 29, 2023
615.90
615.90
615.90
615.90
13,291
-3.53(-0.57%)
Nov 28, 2023
624.17
624.17
619.43
619.43
9,618
-3.80(-0.61%)
Nov 27, 2023
618.31
623.23
616.53
623.23
8,786
+0.25(+0.04%)
Nov 24, 2023
628.78
628.78
622.99
622.99
5,175
-3.27(-0.52%)
Nov 22, 2023
612.28
627.94
612.28
626.26
8,670
+15.34(+2.51%)
Nov 21, 2023
613.31
613.31
610.48
610.92
10,030
-10.51(-1.69%)
Nov 20, 2023
624.03
626.33
619.68
621.43
12,637
-0.01(-0.00%)
Nov 17, 2023
616.95
623.61
616.95
621.44
14,355
+9.56(+1.56%)
Nov 16, 2023
618.45
618.45
611.88
611.88
16,178
-8.73(-1.41%)
Nov 15, 2023
621.51
628.60
615.58
620.61
17,538
-11.66(-1.84%)
Nov 14, 2023
629.45
632.99
622.16
632.27
14,486
+19.46(+3.18%)
Nov 13, 2023
606.58
612.81
602.44
612.81
13,033
+2.46(+0.40%)
Nov 10, 2023
600.59
614.06
596.18
610.36
11,832
+7.72(+1.28%)
Nov 09, 2023
615.17
615.17
600.73
602.63
15,422
-13.21(-2.14%)
Nov 08, 2023
616.09
616.09
609.20
615.84
13,571
-2.00(-0.32%)
Nov 07, 2023
613.08
619.32
612.36
617.84
16,165
+1.76(+0.29%)
Nov 06, 2023
621.67
621.67
613.07
616.08
16,268
-3.50(-0.57%)
Nov 03, 2023
598.22
623.96
597.40
619.58
22,034
+23.86(+4.00%)
Nov 02, 2023
573.56
595.73
573.56
595.73
17,835
+19.00(+3.29%)
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
.