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 (%)
Oct 31, 2017
525.87
527.93
508.50
519.80
19,492
-5.93(-1.13%)
Oct 30, 2017
537.13
541.61
524.61
525.73
37,904
-11.58(-2.16%)
Oct 27, 2017
529.38
534.33
529.38
537.32
18,583
+8.59(+1.63%)
Oct 26, 2017
522.56
531.85
522.56
528.72
13,127
+7.15(+1.37%)
Oct 25, 2017
520.08
521.58
512.56
521.58
12,592
+0.09(+0.02%)
Oct 24, 2017
523.35
523.47
517.37
521.48
14,751
+0.33(+0.06%)
Oct 23, 2017
520.83
522.65
515.74
521.15
23,431
+1.59(+0.31%)
Oct 20, 2017
521.20
521.20
518.68
519.57
7,645
+0.19(+0.04%)
Oct 19, 2017
521.86
521.86
516.81
519.38
6,462
-5.70(-1.09%)
Oct 18, 2017
517.65
525.08
515.74
525.08
9,848
+8.69(+1.68%)
Oct 17, 2017
517.18
518.12
510.97
516.39
13,090
-0.51(-0.10%)
Oct 16, 2017
524.19
524.19
513.87
516.90
21,198
-4.93(-0.95%)
Oct 13, 2017
535.68
535.68
515.83
521.84
37,704
-11.65(-2.18%)
Oct 12, 2017
540.76
540.76
530.92
533.49
16,773
-6.52(-1.21%)
Oct 11, 2017
536.98
540.20
536.14
540.01
8,431
+0.75(+0.14%)
Oct 10, 2017
536.84
539.27
535.12
539.27
7,394
+1.16(+0.22%)
Oct 09, 2017
538.94
539.73
536.75
538.10
7,903
-1.86(-0.35%)
Oct 06, 2017
539.17
540.34
535.58
539.97
15,199
+0.70(+0.13%)
Oct 05, 2017
541.60
543.04
537.03
539.27
11,528
-3.26(-0.60%)
Oct 04, 2017
548.21
549.89
541.41
542.53
13,314
-6.80(-1.24%)
Oct 03, 2017
552.97
552.97
543.53
549.33
15,028
-3.12(-0.57%)
Oct 02, 2017
546.16
553.71
546.16
552.45
16,970
+7.13(+1.31%)
Sep 29, 2017
542.53
547.37
539.64
545.32
14,056
+2.38(+0.44%)
Sep 28, 2017
533.72
542.99
532.67
542.95
13,264
+9.37(+1.76%)
Sep 27, 2017
529.62
535.21
528.87
533.58
13,633
+5.41(+1.02%)
Sep 26, 2017
527.99
529.20
525.33
528.17
15,531
+2.00(+0.38%)
Sep 25, 2017
526.82
529.48
525.10
526.17
14,987
-2.80(-0.53%)
Sep 22, 2017
527.43
530.64
526.45
528.97
20,629
+2.28(+0.43%)
Sep 21, 2017
529.11
529.11
520.63
526.68
58,855
-1.63(-0.31%)
Sep 20, 2017
525.29
529.36
523.33
528.32
15,596
+3.50(+0.67%)
Sep 19, 2017
525.15
529.20
524.59
524.82
16,637
-1.26(-0.24%)
Sep 18, 2017
524.91
527.57
523.89
526.08
16,240
+1.54(+0.29%)
Sep 15, 2017
526.08
528.87
523.47
524.54
34,015
-3.87(-0.73%)
Sep 14, 2017
528.17
531.11
526.50
528.41
16,415
-0.56(-0.11%)
Sep 13, 2017
531.62
532.18
527.52
528.97
30,041
-1.68(-0.32%)
Sep 12, 2017
533.44
533.44
528.92
530.64
16,967
-1.02(-0.19%)
Sep 11, 2017
528.73
534.05
524.70
531.67
51,379
+6.29(+1.20%)
Sep 08, 2017
528.13
530.32
523.47
525.38
13,142
-5.17(-0.98%)
Sep 07, 2017
529.62
531.25
521.23
530.55
28,901
+1.45(+0.27%)
Sep 06, 2017
531.90
531.90
526.59
529.11
14,265
-0.56(-0.11%)
Sep 05, 2017
535.54
535.54
526.17
529.67
15,060
-13.70(-2.52%)
Sep 01, 2017
548.31
548.31
543.23
543.37
11,495
-3.91(-0.72%)
Aug 31, 2017
547.24
550.38
543.37
547.28
12,803
+1.30(+0.24%)
Aug 30, 2017
546.58
547.61
539.31
545.98
10,560
-0.79(-0.15%)
Aug 29, 2017
544.90
550.36
543.65
546.77
15,446
+0.00(+0.00%)
Aug 28, 2017
543.41
552.22
543.41
546.77
15,088
+3.45(+0.63%)
Aug 25, 2017
541.92
543.37
541.32
543.32
7,232
+1.35(+0.25%)
Aug 24, 2017
545.88
547.14
536.98
541.97
25,810
-3.96(-0.73%)
Aug 23, 2017
547.47
550.01
542.39
545.93
13,743
-4.57(-0.83%)
Aug 22, 2017
539.03
551.75
539.03
550.50
27,568
+13.56(+2.53%)
Aug 21, 2017
535.49
542.67
534.75
536.94
34,813
+1.31(+0.24%)
Aug 18, 2017
532.74
545.23
527.43
535.63
38,314
+1.96(+0.37%)
Aug 17, 2017
549.80
549.80
532.98
533.67
14,351
-16.82(-3.06%)
Aug 16, 2017
555.02
558.05
550.50
550.50
12,612
-3.91(-0.71%)
Aug 15, 2017
548.35
557.21
548.35
554.41
47,955
+5.73(+1.04%)
Aug 14, 2017
541.69
550.36
541.69
548.68
25,591
+9.79(+1.82%)
Aug 11, 2017
536.70
541.69
533.44
538.89
19,632
+3.63(+0.68%)
Aug 10, 2017
546.21
546.21
535.21
535.26
33,525
-11.70(-2.14%)
Aug 09, 2017
553.25
553.25
545.23
546.96
30,246
-6.48(-1.17%)
Aug 08, 2017
551.52
556.23
549.00
553.43
15,266
+1.96(+0.36%)
Aug 07, 2017
549.94
555.53
547.10
551.48
31,764
+2.52(+0.46%)
Aug 04, 2017
536.14
554.09
536.14
548.96
38,214
+9.13(+1.69%)
Aug 03, 2017
539.17
541.50
532.74
539.83
26,518
+0.28(+0.05%)
Aug 02, 2017
557.81
557.81
536.66
539.55
25,953
-19.76(-3.53%)
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
.