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
)
740.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2014
484.47
475.50
475.50
475.50
33,058
-8.41(-1.74%)
Dec 30, 2014
483.43
486.62
483.15
483.91
27,811
-1.31(-0.27%)
Dec 29, 2014
486.35
490.07
483.99
485.22
63,133
-1.01(-0.21%)
Dec 26, 2014
483.13
486.62
483.13
486.23
24,143
+3.30(+0.68%)
Dec 24, 2014
483.16
482.92
482.92
482.92
24,884
-0.42(-0.09%)
Dec 23, 2014
489.08
490.53
482.98
483.34
50,485
-6.77(-1.38%)
Dec 22, 2014
487.22
490.11
483.49
490.11
37,821
+5.35(+1.10%)
Dec 19, 2014
494.80
495.09
484.76
484.76
158,138
-11.02(-2.22%)
Dec 18, 2014
490.25
499.88
490.25
495.78
48,391
+4.94(+1.01%)
Dec 17, 2014
490.53
491.62
487.04
490.84
49,804
+2.07(+0.42%)
Dec 16, 2014
491.19
492.89
486.67
488.76
42,952
-3.49(-0.71%)
Dec 15, 2014
500.55
500.55
491.11
492.25
36,230
-7.14(-1.43%)
Dec 12, 2014
512.81
516.23
498.97
499.39
27,480
-14.44(-2.81%)
Dec 11, 2014
517.61
521.92
513.10
513.83
42,124
-2.75(-0.53%)
Dec 10, 2014
510.74
518.05
510.74
516.57
34,949
-3.88(-0.75%)
Dec 09, 2014
516.47
521.42
509.85
520.45
82,181
+2.87(+0.56%)
Dec 08, 2014
518.34
523.05
515.75
517.58
69,630
-0.53(-0.10%)
Dec 05, 2014
512.00
518.81
512.00
518.11
43,366
+7.21(+1.41%)
Dec 04, 2014
500.91
513.52
500.91
510.90
74,218
+11.23(+2.25%)
Dec 03, 2014
493.66
503.13
492.69
499.67
49,515
+7.00(+1.42%)
Dec 02, 2014
486.09
495.11
486.09
492.67
21,678
+5.10(+1.05%)
Dec 01, 2014
485.52
491.01
485.30
487.56
33,921
-1.03(-0.21%)
Nov 28, 2014
485.64
493.38
485.64
488.59
13,207
+0.61(+0.13%)
Nov 26, 2014
481.58
487.98
487.98
487.98
39,961
+7.92(+1.65%)
Nov 25, 2014
478.02
480.34
477.76
480.06
16,224
-0.41(-0.09%)
Nov 24, 2014
473.17
480.47
470.16
480.47
33,972
+6.24(+1.32%)
Nov 21, 2014
475.73
476.98
472.91
474.23
33,022
-1.69(-0.36%)
Nov 20, 2014
477.86
479.01
472.91
475.92
21,826
-1.94(-0.41%)
Nov 19, 2014
476.93
484.35
474.01
477.86
44,267
+1.65(+0.35%)
Nov 18, 2014
475.05
480.57
473.05
476.21
68,571
-0.00(-0.00%)
Nov 17, 2014
480.04
484.28
475.28
476.22
65,935
-7.63(-1.58%)
Nov 14, 2014
454.19
494.63
454.19
483.85
122,072
+47.12(+10.79%)
Nov 13, 2014
435.20
436.73
435.20
436.73
26,318
+5.09(+1.18%)
Nov 12, 2014
430.59
432.38
428.82
431.64
21,846
+1.12(+0.26%)
Nov 11, 2014
431.75
431.75
428.04
430.52
17,177
+1.13(+0.26%)
Nov 10, 2014
425.35
429.95
425.06
429.39
24,550
+1.26(+0.29%)
Nov 07, 2014
427.30
428.32
426.90
428.13
31,404
-0.74(-0.17%)
Nov 06, 2014
429.42
430.41
427.25
428.87
30,072
-0.69(-0.16%)
Nov 05, 2014
433.27
433.27
428.91
429.56
65,439
-2.36(-0.55%)
Nov 04, 2014
433.49
435.04
429.40
431.91
34,455
-1.77(-0.41%)
Nov 03, 2014
430.83
434.81
430.83
433.68
47,702
+2.29(+0.53%)
Oct 31, 2014
412.90
433.22
412.90
431.40
48,202
+7.05(+1.66%)
Oct 30, 2014
423.09
425.82
422.56
424.35
26,243
+2.69(+0.64%)
Oct 29, 2014
418.88
425.14
417.88
421.67
26,488
+1.06(+0.25%)
Oct 28, 2014
415.65
420.61
414.00
420.61
29,574
+6.06(+1.46%)
Oct 27, 2014
405.67
415.56
406.38
414.55
43,038
+8.18(+2.01%)
Oct 24, 2014
404.78
407.40
404.78
406.38
18,302
+0.12(+0.03%)
Oct 23, 2014
406.02
407.95
404.30
406.26
22,472
+0.23(+0.06%)
Oct 22, 2014
404.09
406.32
403.26
406.03
57,847
+2.16(+0.53%)
Oct 21, 2014
395.26
405.88
386.49
403.87
41,388
+8.64(+2.19%)
Oct 20, 2014
388.94
395.66
388.94
395.24
20,906
+7.26(+1.87%)
Oct 17, 2014
385.65
390.35
385.10
387.98
47,181
+8.66(+2.28%)
Oct 16, 2014
375.46
381.48
372.72
379.32
39,327
-0.55(-0.14%)
Oct 15, 2014
371.78
381.48
369.50
379.87
75,295
+1.03(+0.27%)
Oct 14, 2014
375.27
380.21
375.27
378.84
30,048
+2.33(+0.62%)
Oct 13, 2014
379.04
379.76
374.49
376.51
67,002
-4.29(-1.13%)
Oct 10, 2014
385.37
385.37
378.90
380.80
60,958
-4.02(-1.05%)
Oct 09, 2014
387.03
387.60
383.01
384.82
69,575
-4.82(-1.24%)
Oct 08, 2014
384.41
392.34
384.41
389.64
37,056
+3.89(+1.01%)
Oct 07, 2014
384.78
386.67
383.17
385.75
53,537
+0.11(+0.03%)
Oct 06, 2014
385.93
387.72
385.64
385.64
21,684
-0.90(-0.23%)
Oct 03, 2014
385.37
389.25
385.37
386.54
47,853
+1.04(+0.27%)
Oct 02, 2014
383.21
390.15
383.21
385.50
42,649
+2.77(+0.73%)
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
.