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 (%)
Nov 30, 2020
445.94
449.01
430.86
431.01
42,845
-16.42(-3.67%)
Nov 27, 2020
443.01
447.43
443.01
447.43
6,533
+2.00(+0.45%)
Nov 25, 2020
443.52
445.43
440.19
445.43
17,320
-1.46(-0.33%)
Nov 24, 2020
455.89
455.89
446.75
446.89
28,011
-3.16(-0.70%)
Nov 23, 2020
436.01
455.48
436.01
450.06
31,787
+17.79(+4.12%)
Nov 20, 2020
436.28
438.51
430.99
432.26
32,047
-6.12(-1.40%)
Nov 19, 2020
437.56
442.00
436.45
438.39
14,849
-2.56(-0.58%)
Nov 18, 2020
445.56
445.65
437.39
440.94
33,693
-0.76(-0.17%)
Nov 17, 2020
431.14
444.12
431.14
441.70
27,456
+6.40(+1.47%)
Nov 16, 2020
440.68
440.68
433.89
435.30
33,307
+4.55(+1.06%)
Nov 13, 2020
430.76
435.57
429.01
430.75
25,306
+0.35(+0.08%)
Nov 12, 2020
434.20
439.67
425.67
430.40
28,058
-3.52(-0.81%)
Nov 11, 2020
441.19
441.19
433.88
433.92
32,590
-3.71(-0.85%)
Nov 10, 2020
422.60
439.14
422.60
437.64
26,647
+17.76(+4.23%)
Nov 09, 2020
432.68
433.88
419.86
419.88
29,218
+10.47(+2.56%)
Nov 06, 2020
413.12
423.89
407.70
409.40
16,179
-3.14(-0.76%)
Nov 05, 2020
394.44
416.96
393.92
412.55
26,032
+23.31(+5.99%)
Nov 04, 2020
379.50
389.24
379.36
389.24
26,178
+7.81(+2.05%)
Nov 03, 2020
383.53
386.88
381.43
381.43
21,217
+2.06(+0.54%)
Nov 02, 2020
371.63
381.56
371.02
379.37
18,176
+12.65(+3.45%)
Oct 30, 2020
373.30
380.86
362.73
366.72
36,403
-6.58(-1.76%)
Oct 29, 2020
373.06
377.57
368.33
373.30
36,607
-2.77(-0.74%)
Oct 28, 2020
383.29
383.91
375.17
376.06
33,485
-10.58(-2.74%)
Oct 27, 2020
396.04
396.04
385.48
386.64
22,276
-9.44(-2.38%)
Oct 26, 2020
393.41
399.44
387.47
396.08
18,368
-0.96(-0.24%)
Oct 23, 2020
401.01
401.01
393.75
397.04
19,394
+0.39(+0.10%)
Oct 22, 2020
395.88
399.57
395.52
396.66
16,370
+3.00(+0.76%)
Oct 21, 2020
389.66
394.28
389.66
393.66
24,361
+1.96(+0.50%)
Oct 20, 2020
395.33
397.25
391.70
391.70
13,678
+0.47(+0.12%)
Oct 19, 2020
398.62
399.53
391.23
391.23
22,587
-4.10(-1.04%)
Oct 16, 2020
397.99
397.99
394.72
395.33
13,793
-3.42(-0.86%)
Oct 15, 2020
387.60
401.09
387.60
398.75
13,574
+5.89(+1.50%)
Oct 14, 2020
395.28
400.11
391.54
392.86
14,898
-1.58(-0.40%)
Oct 13, 2020
400.30
400.30
392.03
394.44
16,532
-4.86(-1.22%)
Oct 12, 2020
398.73
402.13
398.37
399.30
9,979
+1.90(+0.48%)
Oct 09, 2020
398.59
399.97
397.16
397.40
11,448
-0.91(-0.23%)
Oct 08, 2020
394.97
398.86
392.65
398.31
21,846
+6.32(+1.61%)
Oct 07, 2020
399.70
399.70
391.99
391.99
17,760
-6.36(-1.60%)
Oct 06, 2020
395.67
404.41
393.87
398.35
21,799
+4.74(+1.20%)
Oct 05, 2020
397.72
397.72
388.22
393.61
27,276
+1.48(+0.38%)
Oct 02, 2020
378.92
399.01
378.48
392.13
31,224
+5.59(+1.45%)
Oct 01, 2020
390.43
390.84
383.25
386.54
24,924
-1.72(-0.44%)
Sep 30, 2020
380.47
394.85
380.47
388.26
41,987
+7.02(+1.84%)
Sep 29, 2020
386.24
386.96
378.11
381.24
26,198
-7.82(-2.01%)
Sep 28, 2020
401.03
401.03
387.64
389.06
30,748
-4.93(-1.25%)
Sep 25, 2020
387.89
399.61
387.89
393.99
29,351
+2.68(+0.69%)
Sep 24, 2020
382.39
395.49
380.74
391.31
57,638
+7.00(+1.82%)
Sep 23, 2020
398.38
399.65
384.30
384.30
46,946
-10.36(-2.62%)
Sep 22, 2020
393.92
398.25
393.04
394.66
25,278
-2.14(-0.54%)
Sep 21, 2020
402.08
402.08
390.91
396.80
41,202
-14.93(-3.63%)
Sep 18, 2020
418.20
418.20
405.39
411.73
67,340
-4.55(-1.09%)
Sep 17, 2020
417.27
421.60
413.86
416.28
31,690
-6.01(-1.42%)
Sep 16, 2020
420.00
426.60
419.44
422.29
33,951
+0.85(+0.20%)
Sep 15, 2020
422.75
422.90
417.94
421.45
24,745
+0.79(+0.19%)
Sep 14, 2020
410.86
424.73
410.86
420.66
30,080
+8.15(+1.97%)
Sep 11, 2020
387.65
415.73
387.65
412.51
44,859
+29.27(+7.64%)
Sep 10, 2020
389.94
392.43
383.25
383.25
38,070
-8.14(-2.08%)
Sep 09, 2020
398.76
399.41
389.67
391.38
31,638
-3.49(-0.88%)
Sep 08, 2020
400.09
403.13
387.70
394.87
34,351
-10.55(-2.60%)
Sep 04, 2020
417.36
417.36
398.75
405.42
17,902
-6.31(-1.53%)
Sep 03, 2020
424.78
424.78
407.69
411.73
25,845
-9.63(-2.28%)
Sep 02, 2020
417.54
422.73
414.61
421.36
19,037
+3.18(+0.76%)
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
.