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 (%)
Mar 31, 2015
572.36
578.06
572.00
577.86
52,312
+5.30(+0.93%)
Mar 30, 2015
575.43
576.96
569.52
572.56
43,208
-1.65(-0.29%)
Mar 27, 2015
579.20
581.61
572.82
574.21
55,021
-6.45(-1.11%)
Mar 26, 2015
590.28
591.83
579.65
580.65
44,712
-10.83(-1.83%)
Mar 25, 2015
598.98
602.63
590.33
591.49
78,983
-6.58(-1.10%)
Mar 24, 2015
595.90
599.78
591.43
598.07
30,575
+4.87(+0.82%)
Mar 23, 2015
595.58
602.89
592.91
593.21
26,407
-4.15(-0.69%)
Mar 20, 2015
594.58
597.36
591.56
597.36
110,023
+3.50(+0.59%)
Mar 19, 2015
595.11
595.11
588.93
593.86
42,186
-2.15(-0.36%)
Mar 18, 2015
596.78
597.58
590.17
596.00
47,744
+0.46(+0.08%)
Mar 17, 2015
596.97
600.49
590.31
595.55
58,354
-5.66(-0.94%)
Mar 16, 2015
595.91
605.00
592.41
601.21
62,671
+6.83(+1.15%)
Mar 13, 2015
585.80
597.30
581.60
594.37
78,173
+7.99(+1.36%)
Mar 12, 2015
562.65
586.39
562.65
586.39
55,008
+19.47(+3.43%)
Mar 11, 2015
560.00
573.73
558.79
566.92
48,696
+3.72(+0.66%)
Mar 10, 2015
565.99
567.60
560.93
563.20
21,010
-10.24(-1.79%)
Mar 09, 2015
573.98
576.96
570.07
573.44
33,543
-3.11(-0.54%)
Mar 06, 2015
571.09
585.53
571.09
576.54
48,078
-1.13(-0.20%)
Mar 05, 2015
581.34
587.08
569.84
577.67
47,025
-2.28(-0.39%)
Mar 04, 2015
552.46
584.61
550.53
579.96
76,779
+27.13(+4.91%)
Mar 03, 2015
546.52
552.83
546.52
552.83
108,745
+4.13(+0.75%)
Mar 02, 2015
545.62
549.59
542.25
548.69
146,335
+5.65(+1.04%)
Feb 27, 2015
541.69
545.03
538.72
543.04
30,206
+1.32(+0.24%)
Feb 26, 2015
545.03
545.03
539.34
541.72
30,154
-1.59(-0.29%)
Feb 25, 2015
545.03
550.53
538.37
543.31
133,292
-3.22(-0.59%)
Feb 24, 2015
543.75
548.38
543.75
546.53
57,022
+1.50(+0.28%)
Feb 23, 2015
539.90
545.06
533.82
545.03
57,807
+1.40(+0.26%)
Feb 20, 2015
563.74
563.74
541.18
543.63
61,135
-2.42(-0.44%)
Feb 19, 2015
551.15
553.72
543.87
546.05
37,378
-4.54(-0.82%)
Feb 18, 2015
541.57
550.63
541.57
550.59
29,758
+8.11(+1.49%)
Feb 17, 2015
537.69
545.03
537.69
542.48
64,006
+4.80(+0.89%)
Feb 13, 2015
530.85
537.68
537.68
537.68
110,256
+8.54(+1.61%)
Feb 12, 2015
531.90
537.43
527.69
529.14
55,277
+0.63(+0.12%)
Feb 11, 2015
527.96
529.62
526.70
528.51
14,255
+2.31(+0.44%)
Feb 10, 2015
524.96
529.03
524.03
526.20
21,613
-0.19(-0.04%)
Feb 09, 2015
529.90
530.17
523.33
526.39
32,849
-1.44(-0.27%)
Feb 06, 2015
525.56
534.52
523.01
527.84
37,109
-2.82(-0.53%)
Feb 05, 2015
524.68
531.27
524.68
530.66
38,678
+1.99(+0.38%)
Feb 04, 2015
532.37
532.37
524.93
528.67
30,176
-3.69(-0.69%)
Feb 03, 2015
536.77
537.40
527.37
532.36
53,820
+11.34(+2.18%)
Feb 02, 2015
515.69
526.05
515.69
521.02
45,490
+6.09(+1.18%)
Jan 30, 2015
536.22
536.22
509.85
514.93
92,361
-22.24(-4.14%)
Jan 29, 2015
517.14
538.03
516.53
537.17
64,727
+19.74(+3.81%)
Jan 28, 2015
514.71
519.05
512.61
517.43
43,361
+4.01(+0.78%)
Jan 27, 2015
508.80
516.65
505.00
513.42
26,941
+4.17(+0.82%)
Jan 26, 2015
495.41
509.49
495.01
509.25
43,706
+16.38(+3.32%)
Jan 23, 2015
491.63
495.87
491.14
492.87
39,986
-1.15(-0.23%)
Jan 22, 2015
487.06
494.01
483.80
494.01
65,694
+6.96(+1.43%)
Jan 21, 2015
488.82
489.42
483.73
487.05
33,202
+0.83(+0.17%)
Jan 20, 2015
492.46
494.93
485.85
486.22
34,226
-4.58(-0.93%)
Jan 16, 2015
485.08
493.62
485.08
490.80
16,204
+7.44(+1.54%)
Jan 15, 2015
481.95
489.57
479.55
483.36
47,757
+2.76(+0.57%)
Jan 14, 2015
481.72
483.48
480.48
480.60
44,574
-2.37(-0.49%)
Jan 13, 2015
483.60
490.52
481.17
482.97
64,331
-0.19(-0.04%)
Jan 12, 2015
476.21
487.82
476.21
483.16
41,116
+3.94(+0.82%)
Jan 09, 2015
478.31
483.39
476.96
479.22
51,956
-0.66(-0.14%)
Jan 08, 2015
464.95
479.88
463.09
479.88
82,556
+15.77(+3.40%)
Jan 07, 2015
465.64
469.00
462.41
464.11
28,101
-0.03(-0.01%)
Jan 06, 2015
480.02
481.34
460.54
464.13
92,250
-15.94(-3.32%)
Jan 05, 2015
471.80
481.51
471.09
480.08
37,607
+6.10(+1.29%)
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
.