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
)
719.25
+1.79 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2015
517.50
517.50
505.85
506.28
29,771
-11.22(-2.17%)
Oct 29, 2015
524.49
526.93
515.03
517.50
19,338
-8.14(-1.55%)
Oct 28, 2015
521.83
530.89
517.76
525.64
24,197
+7.00(+1.35%)
Oct 27, 2015
523.21
528.75
515.02
518.64
25,328
-4.21(-0.80%)
Oct 26, 2015
527.48
533.33
518.97
522.84
21,205
-3.44(-0.65%)
Oct 23, 2015
521.38
528.90
521.38
526.28
15,679
+5.53(+1.06%)
Oct 22, 2015
531.32
545.81
513.18
520.75
17,499
-8.61(-1.63%)
Oct 21, 2015
543.13
543.13
525.30
529.36
20,534
-12.22(-2.26%)
Oct 20, 2015
535.51
549.93
535.51
541.58
25,916
+6.08(+1.13%)
Oct 19, 2015
540.54
541.47
530.62
535.51
26,819
-3.34(-0.62%)
Oct 16, 2015
536.95
543.81
535.43
538.84
18,898
+2.51(+0.47%)
Oct 15, 2015
523.09
537.01
523.09
536.33
41,188
+13.15(+2.51%)
Oct 14, 2015
531.09
532.00
520.99
523.18
30,167
-7.75(-1.46%)
Oct 13, 2015
533.97
539.46
529.77
530.93
32,696
-4.07(-0.76%)
Oct 12, 2015
536.04
542.36
532.41
535.00
21,540
-1.00(-0.19%)
Oct 09, 2015
535.63
538.47
530.54
536.00
15,675
+0.81(+0.15%)
Oct 08, 2015
534.05
551.88
532.27
535.18
24,563
+2.61(+0.49%)
Oct 07, 2015
535.00
543.82
530.49
532.58
33,078
+0.69(+0.13%)
Oct 06, 2015
538.36
555.94
530.67
531.89
49,410
-5.55(-1.03%)
Oct 05, 2015
531.18
546.83
526.61
537.44
65,016
+11.28(+2.14%)
Oct 02, 2015
525.15
532.55
518.24
526.16
48,734
-3.20(-0.60%)
Oct 01, 2015
528.44
531.92
516.73
529.37
48,604
+1.66(+0.32%)
Sep 30, 2015
531.31
531.31
523.38
527.70
22,910
+1.93(+0.37%)
Sep 29, 2015
525.87
530.90
524.02
525.77
25,462
+0.99(+0.19%)
Sep 28, 2015
526.80
529.58
517.11
524.78
32,148
-3.27(-0.62%)
Sep 25, 2015
532.21
534.98
525.40
528.06
23,925
+3.03(+0.58%)
Sep 24, 2015
523.36
529.53
519.00
525.03
24,440
-1.00(-0.19%)
Sep 23, 2015
528.62
536.38
520.38
526.03
19,962
-2.59(-0.49%)
Sep 22, 2015
530.71
535.02
525.87
528.62
62,975
-5.93(-1.11%)
Sep 21, 2015
548.24
548.24
533.43
534.55
63,399
-9.36(-1.72%)
Sep 18, 2015
543.40
548.74
539.86
543.91
27,672
-5.06(-0.92%)
Sep 17, 2015
550.55
557.84
539.60
548.96
80,972
-0.91(-0.17%)
Sep 16, 2015
579.23
579.23
535.41
549.88
93,979
-28.89(-4.99%)
Sep 15, 2015
571.91
580.49
567.04
578.77
21,863
+7.95(+1.39%)
Sep 14, 2015
584.40
585.30
564.89
570.82
40,125
-14.39(-2.46%)
Sep 11, 2015
564.25
585.28
558.79
585.21
23,519
+18.78(+3.31%)
Sep 10, 2015
582.49
582.49
559.99
566.43
56,489
-19.64(-3.35%)
Sep 09, 2015
600.39
600.39
584.23
586.08
32,644
-11.57(-1.94%)
Sep 08, 2015
597.73
600.31
590.78
597.65
30,913
+12.08(+2.06%)
Sep 04, 2015
585.32
585.57
585.57
585.57
14,433
-9.45(-1.59%)
Sep 03, 2015
592.53
603.12
591.09
595.01
21,193
+2.53(+0.43%)
Sep 02, 2015
592.31
602.65
584.26
592.48
24,458
+3.74(+0.64%)
Sep 01, 2015
595.89
602.66
579.84
588.74
26,455
-16.30(-2.69%)
Aug 31, 2015
593.73
609.10
592.98
605.04
23,609
+6.09(+1.02%)
Aug 28, 2015
595.78
601.55
587.49
598.95
33,731
+0.72(+0.12%)
Aug 27, 2015
599.31
624.80
583.77
598.22
37,122
+6.40(+1.08%)
Aug 26, 2015
576.17
594.45
571.14
591.82
53,865
+23.63(+4.16%)
Aug 25, 2015
573.43
584.40
558.89
568.19
61,999
-4.23(-0.74%)
Aug 24, 2015
565.20
589.89
555.19
572.42
66,358
-16.96(-2.88%)
Aug 21, 2015
609.89
609.89
587.59
589.38
59,103
-26.68(-4.33%)
Aug 20, 2015
630.90
630.90
602.90
616.06
58,185
-18.57(-2.93%)
Aug 19, 2015
632.91
636.89
631.30
634.63
29,556
-3.44(-0.54%)
Aug 18, 2015
638.78
640.16
633.07
638.07
42,337
-1.14(-0.18%)
Aug 17, 2015
639.09
653.91
635.62
639.21
35,218
+2.01(+0.32%)
Aug 14, 2015
641.11
641.11
627.26
637.20
16,364
-3.40(-0.53%)
Aug 13, 2015
641.25
652.89
636.90
640.60
18,505
-0.26(-0.04%)
Aug 12, 2015
632.10
648.89
615.36
640.86
39,342
+4.97(+0.78%)
Aug 11, 2015
636.53
643.41
633.33
635.89
28,162
-3.37(-0.53%)
Aug 10, 2015
628.55
643.83
614.74
639.27
56,345
+13.82(+2.21%)
Aug 07, 2015
614.69
628.36
608.19
625.45
32,222
+7.46(+1.21%)
Aug 06, 2015
629.04
633.58
595.13
617.99
35,948
-9.41(-1.50%)
Aug 05, 2015
616.46
637.68
616.46
627.40
46,471
+10.98(+1.78%)
Aug 04, 2015
632.37
634.53
612.75
616.41
55,442
-13.51(-2.14%)
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
.