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
)
719.25
+1.79 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2021
558.73
560.55
543.69
543.69
29,003
-12.67(-2.28%)
Mar 30, 2021
533.87
557.06
533.87
556.37
26,920
+20.01(+3.73%)
Mar 29, 2021
554.85
559.61
533.95
536.36
36,472
-16.40(-2.97%)
Mar 26, 2021
553.67
556.93
549.07
552.76
16,655
-3.48(-0.63%)
Mar 25, 2021
547.22
560.23
547.22
556.24
19,474
+3.62(+0.66%)
Mar 24, 2021
557.54
562.94
549.67
552.62
14,983
-5.49(-0.98%)
Mar 23, 2021
575.36
575.36
556.85
558.11
24,878
-12.28(-2.15%)
Mar 22, 2021
581.84
581.84
570.34
570.38
16,127
-10.56(-1.82%)
Mar 19, 2021
585.75
592.76
580.94
580.94
44,792
-4.27(-0.73%)
Mar 18, 2021
584.98
594.50
581.83
585.21
17,595
+1.60(+0.27%)
Mar 17, 2021
583.97
583.97
579.57
583.62
12,263
+3.05(+0.53%)
Mar 16, 2021
585.80
586.58
578.07
580.56
9,219
-3.27(-0.56%)
Mar 15, 2021
587.48
587.48
574.49
583.83
14,777
+2.19(+0.38%)
Mar 12, 2021
582.75
588.50
580.20
581.63
12,310
+0.06(+0.01%)
Mar 11, 2021
573.72
581.93
573.64
581.58
15,441
+8.37(+1.46%)
Mar 10, 2021
572.97
579.09
565.50
573.21
10,357
+6.84(+1.21%)
Mar 09, 2021
575.78
575.78
566.32
566.37
12,552
-5.89(-1.03%)
Mar 08, 2021
553.90
573.13
551.49
572.26
29,344
+19.95(+3.61%)
Mar 05, 2021
547.13
556.80
544.75
552.31
20,172
+4.39(+0.80%)
Mar 04, 2021
545.60
548.53
537.45
547.92
20,558
-1.28(-0.23%)
Mar 03, 2021
552.93
554.46
541.47
549.20
22,217
-4.50(-0.81%)
Mar 02, 2021
565.07
566.02
552.03
553.70
19,740
-11.11(-1.97%)
Mar 01, 2021
587.27
588.61
560.67
564.80
26,683
-16.00(-2.75%)
Feb 26, 2021
566.27
587.68
561.48
580.80
25,241
+13.89(+2.45%)
Feb 25, 2021
599.34
604.38
564.40
566.91
27,471
-32.08(-5.36%)
Feb 24, 2021
609.88
612.87
596.77
599.00
18,280
-0.34(-0.06%)
Feb 23, 2021
589.38
603.28
584.16
599.34
25,733
+5.77(+0.97%)
Feb 22, 2021
588.39
594.85
588.39
593.56
9,973
+5.61(+0.95%)
Feb 19, 2021
586.15
594.13
586.15
587.96
16,655
-0.59(-0.10%)
Feb 18, 2021
584.74
594.50
581.69
588.55
12,793
+4.98(+0.85%)
Feb 17, 2021
576.19
583.87
575.17
583.57
10,086
+5.63(+0.98%)
Feb 16, 2021
584.84
587.43
575.55
577.93
15,137
-8.10(-1.38%)
Feb 12, 2021
594.75
597.31
585.52
586.03
16,241
-3.63(-0.62%)
Feb 11, 2021
580.00
593.92
575.07
589.67
29,814
+13.32(+2.31%)
Feb 10, 2021
578.07
580.00
570.52
576.35
18,257
+0.18(+0.03%)
Feb 09, 2021
573.14
578.21
567.15
576.16
13,557
+1.88(+0.33%)
Feb 08, 2021
570.17
578.75
568.61
574.28
17,859
+7.62(+1.34%)
Feb 05, 2021
572.95
577.38
563.59
566.66
14,793
-6.10(-1.07%)
Feb 04, 2021
562.60
573.01
557.88
572.76
12,565
+9.92(+1.76%)
Feb 03, 2021
568.66
569.47
557.67
562.84
13,480
-4.80(-0.85%)
Feb 02, 2021
564.11
575.20
559.23
567.65
21,385
+8.42(+1.51%)
Feb 01, 2021
547.77
561.32
547.77
559.23
24,681
+11.46(+2.09%)
Jan 29, 2021
553.60
555.47
545.03
547.77
30,595
-4.67(-0.84%)
Jan 28, 2021
553.65
555.40
540.94
552.43
20,142
+3.03(+0.55%)
Jan 27, 2021
545.27
553.58
543.78
549.40
19,484
-2.97(-0.54%)
Jan 26, 2021
549.66
554.38
545.63
552.38
21,217
+4.18(+0.76%)
Jan 25, 2021
542.75
553.00
542.75
548.19
34,664
+8.95(+1.66%)
Jan 22, 2021
539.69
542.42
532.42
539.24
13,275
-0.13(-0.02%)
Jan 21, 2021
543.06
543.06
536.12
539.37
15,328
-0.96(-0.18%)
Jan 20, 2021
540.33
540.33
534.76
540.33
15,377
+5.48(+1.02%)
Jan 19, 2021
542.70
542.70
534.84
534.86
24,022
-1.96(-0.36%)
Jan 15, 2021
537.25
540.93
535.56
536.81
14,312
-2.58(-0.48%)
Jan 14, 2021
535.24
541.99
527.78
539.40
15,754
+11.30(+2.14%)
Jan 13, 2021
533.71
535.01
525.84
528.10
18,224
-3.41(-0.64%)
Jan 12, 2021
530.30
534.16
521.01
531.51
16,430
+2.51(+0.47%)
Jan 11, 2021
523.19
531.13
521.09
529.00
24,958
-0.98(-0.19%)
Jan 08, 2021
527.53
534.76
522.23
529.99
22,609
+9.98(+1.92%)
Jan 07, 2021
519.75
528.15
518.73
520.01
22,383
+1.19(+0.23%)
Jan 06, 2021
508.72
521.29
508.72
518.82
33,367
+9.14(+1.79%)
Jan 05, 2021
508.80
516.26
508.80
509.68
38,365
+2.60(+0.51%)
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
.