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, 2022
612.16
620.07
612.16
614.09
16,856
-3.88(-0.63%)
Oct 28, 2022
613.23
617.97
606.48
617.97
14,559
+9.83(+1.62%)
Oct 27, 2022
610.55
610.55
606.48
608.14
7,727
+8.79(+1.47%)
Oct 26, 2022
605.16
608.44
599.26
599.35
10,866
-5.82(-0.96%)
Oct 25, 2022
595.31
609.68
595.30
605.16
15,643
+24.97(+4.30%)
Oct 24, 2022
584.41
584.40
577.37
580.19
8,498
-4.82(-0.82%)
Oct 21, 2022
583.34
586.71
574.21
585.02
13,083
+5.76(+0.99%)
Oct 20, 2022
583.87
589.61
573.57
579.26
14,575
-0.33(-0.06%)
Oct 19, 2022
586.75
586.75
566.81
579.59
15,005
-8.68(-1.48%)
Oct 18, 2022
572.58
589.19
572.58
588.27
16,853
+21.00(+3.70%)
Oct 17, 2022
561.06
569.62
558.11
567.28
13,899
+13.84(+2.50%)
Oct 14, 2022
568.33
568.33
550.27
553.44
10,334
-13.09(-2.31%)
Oct 13, 2022
544.28
566.53
544.28
566.53
15,368
+20.59(+3.77%)
Oct 12, 2022
548.72
549.72
545.94
545.94
11,359
+0.24(+0.04%)
Oct 11, 2022
544.13
552.54
538.45
545.70
17,040
+4.78(+0.88%)
Oct 10, 2022
532.00
548.60
529.61
540.92
12,339
+14.40(+2.73%)
Oct 07, 2022
531.35
534.32
525.40
526.52
20,208
-15.10(-2.79%)
Oct 06, 2022
547.47
547.47
539.35
541.62
16,816
-3.88(-0.71%)
Oct 05, 2022
548.44
551.94
544.69
545.50
14,666
-9.15(-1.65%)
Oct 04, 2022
561.93
562.95
552.94
554.65
12,815
+17.32(+3.22%)
Oct 03, 2022
530.17
542.40
530.17
537.32
14,592
+9.26(+1.75%)
Sep 30, 2022
539.66
548.66
527.68
528.07
23,969
-0.78(-0.15%)
Sep 29, 2022
528.52
531.23
526.54
528.84
17,057
-3.79(-0.71%)
Sep 28, 2022
517.21
540.05
517.21
532.63
14,917
+16.74(+3.24%)
Sep 27, 2022
526.16
526.16
515.89
515.89
16,333
-3.49(-0.67%)
Sep 26, 2022
523.82
526.06
519.39
519.39
15,371
-6.09(-1.16%)
Sep 23, 2022
532.58
532.58
521.21
525.47
18,651
-8.17(-1.53%)
Sep 22, 2022
539.86
539.86
531.04
533.64
14,679
-8.89(-1.64%)
Sep 21, 2022
557.49
560.28
542.53
542.53
17,031
-3.05(-0.56%)
Sep 20, 2022
550.11
550.11
540.06
545.59
13,149
-9.74(-1.75%)
Sep 19, 2022
544.46
555.34
544.46
555.32
14,717
+12.23(+2.25%)
Sep 16, 2022
544.12
545.90
537.72
543.09
42,578
-4.22(-0.77%)
Sep 15, 2022
543.79
552.86
543.70
547.31
16,263
+2.86(+0.52%)
Sep 14, 2022
540.30
544.46
540.29
544.46
12,898
+2.00(+0.37%)
Sep 13, 2022
544.98
548.30
538.41
542.46
13,204
-27.19(-4.77%)
Sep 12, 2022
554.59
569.80
554.59
569.64
13,078
+18.50(+3.36%)
Sep 09, 2022
544.77
552.03
543.06
551.14
13,011
+7.66(+1.41%)
Sep 08, 2022
545.53
548.89
540.85
543.49
15,090
-6.42(-1.17%)
Sep 07, 2022
548.74
550.17
545.84
549.90
12,637
+4.71(+0.86%)
Sep 06, 2022
541.23
546.92
541.11
545.19
17,605
+2.35(+0.43%)
Sep 02, 2022
553.56
554.59
542.85
542.85
12,259
-9.72(-1.76%)
Sep 01, 2022
550.66
553.55
549.76
552.57
11,888
-2.44(-0.44%)
Aug 31, 2022
564.16
564.16
554.87
555.01
12,613
-3.30(-0.59%)
Aug 30, 2022
562.73
562.73
557.04
558.31
11,731
-5.59(-0.99%)
Aug 29, 2022
558.40
565.63
557.53
563.89
9,575
-1.00(-0.18%)
Aug 26, 2022
568.06
568.07
564.37
564.89
11,008
-8.80(-1.53%)
Aug 25, 2022
571.23
575.71
571.23
573.70
11,103
+6.60(+1.16%)
Aug 24, 2022
568.83
571.09
565.21
567.10
9,552
+1.90(+0.34%)
Aug 23, 2022
575.90
575.90
565.20
565.20
17,295
-3.54(-0.62%)
Aug 22, 2022
569.61
571.27
567.58
568.74
12,227
-12.20(-2.10%)
Aug 19, 2022
581.71
584.55
575.49
580.94
14,600
-4.00(-0.68%)
Aug 18, 2022
573.36
587.31
572.92
584.95
12,330
-0.17(-0.03%)
Aug 17, 2022
594.54
594.54
583.59
585.11
10,778
-9.38(-1.58%)
Aug 16, 2022
596.77
601.96
594.08
594.50
17,652
-6.61(-1.10%)
Aug 15, 2022
588.96
601.90
588.96
601.10
12,322
+6.70(+1.13%)
Aug 12, 2022
587.96
597.09
584.09
594.40
13,492
+12.07(+2.07%)
Aug 11, 2022
580.05
585.41
574.27
582.33
12,230
+3.46(+0.60%)
Aug 10, 2022
580.96
586.00
575.01
578.87
11,788
+5.54(+0.97%)
Aug 09, 2022
574.22
579.50
566.35
573.34
17,487
+1.48(+0.26%)
Aug 08, 2022
565.22
579.12
565.22
571.85
14,469
+4.21(+0.74%)
Aug 05, 2022
570.27
572.16
564.88
567.64
12,518
-7.71(-1.34%)
Aug 04, 2022
586.71
586.71
575.36
575.36
13,407
-16.56(-2.80%)
Aug 03, 2022
587.59
593.48
579.88
591.92
15,448
+1.49(+0.25%)
Aug 02, 2022
584.20
593.05
582.07
590.42
13,774
+2.56(+0.44%)
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
.