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, 2020
326.98
332.67
310.35
325.12
57,389
-3.64(-1.11%)
Mar 30, 2020
336.21
336.39
321.92
328.76
34,728
-5.55(-1.66%)
Mar 27, 2020
317.52
336.58
315.43
334.30
41,975
+8.66(+2.66%)
Mar 26, 2020
326.26
335.77
323.88
325.64
62,027
+2.61(+0.81%)
Mar 25, 2020
298.77
334.52
295.43
323.03
54,573
+29.03(+9.87%)
Mar 24, 2020
284.19
296.83
284.19
294.00
28,645
+26.22(+9.79%)
Mar 23, 2020
304.24
304.24
267.69
267.79
41,098
-34.41(-11.39%)
Mar 20, 2020
310.21
318.34
296.63
302.20
38,512
-5.73(-1.86%)
Mar 19, 2020
261.07
311.69
261.07
307.93
48,726
+43.37(+16.39%)
Mar 18, 2020
305.38
305.38
255.28
264.56
47,596
-61.08(-18.76%)
Mar 17, 2020
361.21
361.21
315.32
325.64
91,104
-24.95(-7.12%)
Mar 16, 2020
370.31
382.50
350.58
350.59
36,142
-59.48(-14.51%)
Mar 13, 2020
400.56
411.17
372.38
410.07
64,116
+25.10(+6.52%)
Mar 12, 2020
402.39
411.39
384.04
384.97
57,117
-42.76(-10.00%)
Mar 11, 2020
446.20
446.45
422.15
427.73
51,666
-28.63(-6.27%)
Mar 10, 2020
441.81
457.07
432.40
456.36
50,362
+22.64(+5.22%)
Mar 09, 2020
439.69
443.11
426.96
433.71
40,766
-28.49(-6.16%)
Mar 06, 2020
451.17
465.28
450.72
462.21
57,505
-1.48(-0.32%)
Mar 05, 2020
466.78
466.78
455.37
463.68
34,976
-7.86(-1.67%)
Mar 04, 2020
470.37
475.14
460.88
471.55
77,502
+4.86(+1.04%)
Mar 03, 2020
478.59
484.05
455.19
466.69
46,622
-10.81(-2.26%)
Mar 02, 2020
482.42
490.26
469.93
477.49
48,809
-1.73(-0.36%)
Feb 28, 2020
458.66
484.52
458.66
479.22
65,166
+10.05(+2.14%)
Feb 27, 2020
447.83
480.64
441.21
469.16
76,488
+16.57(+3.66%)
Feb 26, 2020
472.63
481.20
452.59
452.59
23,629
-16.26(-3.47%)
Feb 25, 2020
477.64
480.17
468.85
468.85
37,271
-7.05(-1.48%)
Feb 24, 2020
489.61
489.61
475.07
475.90
45,114
-21.16(-4.26%)
Feb 21, 2020
508.04
508.04
494.40
497.06
45,438
-8.86(-1.75%)
Feb 20, 2020
518.53
518.53
505.33
505.92
15,168
-6.69(-1.31%)
Feb 19, 2020
513.59
516.02
512.61
512.61
23,276
+0.96(+0.19%)
Feb 18, 2020
510.39
515.31
510.39
511.65
34,715
-0.87(-0.17%)
Feb 14, 2020
519.40
521.14
511.45
512.51
20,567
-8.11(-1.56%)
Feb 13, 2020
519.87
528.65
519.87
520.62
27,915
-2.47(-0.47%)
Feb 12, 2020
523.30
527.74
520.31
523.09
18,112
+1.64(+0.31%)
Feb 11, 2020
523.56
524.83
516.63
521.45
29,225
-2.21(-0.42%)
Feb 10, 2020
523.41
525.00
521.76
523.66
45,914
+0.51(+0.10%)
Feb 07, 2020
524.03
525.40
520.21
523.15
36,938
-1.87(-0.36%)
Feb 06, 2020
524.19
527.02
518.37
525.02
47,493
+1.91(+0.36%)
Feb 05, 2020
514.50
524.65
512.70
523.11
41,007
+9.37(+1.82%)
Feb 04, 2020
529.81
530.92
512.52
513.74
36,638
-10.29(-1.96%)
Feb 03, 2020
524.76
532.20
520.81
524.03
37,434
+2.06(+0.40%)
Jan 31, 2020
531.57
531.57
519.65
521.97
44,087
-10.25(-1.92%)
Jan 30, 2020
538.62
538.87
530.91
532.22
139,042
-8.85(-1.64%)
Jan 29, 2020
552.62
555.25
541.05
541.07
20,885
-14.25(-2.57%)
Jan 28, 2020
555.14
558.26
551.23
555.31
19,361
+1.46(+0.26%)
Jan 27, 2020
559.01
559.15
552.62
553.85
22,004
-13.34(-2.35%)
Jan 24, 2020
579.63
579.63
563.58
567.19
18,623
-11.29(-1.95%)
Jan 23, 2020
583.73
585.90
576.59
578.48
30,573
-5.56(-0.95%)
Jan 22, 2020
586.93
590.19
582.71
584.04
24,256
-1.45(-0.25%)
Jan 21, 2020
592.07
592.07
584.38
585.49
19,505
-6.74(-1.14%)
Jan 17, 2020
594.84
594.84
590.64
592.23
25,778
-0.87(-0.15%)
Jan 16, 2020
588.10
593.10
588.10
593.10
25,814
+6.05(+1.03%)
Jan 15, 2020
588.65
594.66
584.86
587.05
27,596
-1.25(-0.21%)
Jan 14, 2020
592.34
592.34
586.94
588.29
22,265
-5.08(-0.86%)
Jan 13, 2020
586.30
594.35
586.30
593.38
14,692
+7.57(+1.29%)
Jan 10, 2020
596.27
596.27
581.85
585.80
28,409
-8.33(-1.40%)
Jan 09, 2020
604.16
604.16
593.50
594.13
27,405
-8.60(-1.43%)
Jan 08, 2020
602.12
608.24
601.00
602.73
14,148
+0.51(+0.09%)
Jan 07, 2020
606.63
606.63
601.03
602.21
18,340
-4.48(-0.74%)
Jan 06, 2020
604.23
607.31
602.44
606.69
23,720
-0.87(-0.14%)
Jan 03, 2020
603.03
612.74
601.38
607.56
24,516
+0.16(+0.03%)
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
.