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: 7:00 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 (%)
May 28, 2021
652.59
652.59
640.93
641.99
13,501
-4.11(-0.64%)
May 27, 2021
643.98
648.64
641.29
646.10
24,933
+4.51(+0.70%)
May 26, 2021
634.05
647.51
629.93
641.59
15,629
+9.91(+1.57%)
May 25, 2021
646.91
646.91
625.10
631.68
22,201
-16.70(-2.58%)
May 24, 2021
661.68
663.75
644.14
648.38
17,610
-7.67(-1.17%)
May 21, 2021
649.22
660.43
649.22
656.05
14,581
+11.00(+1.70%)
May 20, 2021
633.68
648.04
633.68
645.05
14,585
+7.68(+1.21%)
May 19, 2021
634.41
639.53
631.75
637.37
13,551
-4.85(-0.75%)
May 18, 2021
639.42
653.05
638.04
642.21
11,449
+3.07(+0.48%)
May 17, 2021
626.45
643.02
625.67
639.14
10,579
+8.51(+1.35%)
May 14, 2021
649.12
649.12
624.79
630.63
16,233
-13.93(-2.16%)
May 13, 2021
627.41
646.40
627.41
644.57
20,352
+18.94(+3.03%)
May 12, 2021
647.17
647.17
623.82
625.62
13,315
-21.96(-3.39%)
May 11, 2021
639.53
647.58
634.83
647.58
16,805
+0.25(+0.04%)
May 10, 2021
638.46
647.30
638.27
647.33
16,260
+9.18(+1.44%)
May 07, 2021
631.39
639.58
631.21
638.15
16,567
+6.99(+1.11%)
May 06, 2021
603.28
636.18
597.38
631.16
17,139
+26.16(+4.32%)
May 05, 2021
607.60
615.96
596.98
605.00
25,664
-11.11(-1.80%)
May 04, 2021
626.27
627.08
610.80
616.12
25,380
-4.46(-0.72%)
May 03, 2021
622.00
627.44
616.25
620.57
16,136
+4.68(+0.76%)
Apr 30, 2021
620.42
626.35
615.89
615.89
23,942
-8.72(-1.40%)
Apr 29, 2021
622.41
627.40
616.03
624.61
19,757
+8.81(+1.43%)
Apr 28, 2021
630.72
630.72
612.61
615.80
15,931
-5.69(-0.92%)
Apr 27, 2021
622.77
629.70
621.49
621.49
15,115
-2.23(-0.36%)
Apr 26, 2021
631.04
637.59
623.72
623.72
10,817
-0.62(-0.10%)
Apr 23, 2021
621.67
632.84
621.67
624.34
17,647
+3.34(+0.54%)
Apr 22, 2021
626.43
626.43
614.33
621.00
15,362
-5.64(-0.90%)
Apr 21, 2021
617.56
629.66
617.56
626.64
17,490
+8.04(+1.30%)
Apr 20, 2021
619.14
622.78
612.28
618.60
18,697
-5.47(-0.88%)
Apr 19, 2021
635.65
635.65
623.05
624.06
17,442
-12.42(-1.95%)
Apr 16, 2021
629.49
639.33
625.59
636.48
22,910
+2.67(+0.42%)
Apr 15, 2021
619.91
633.81
615.49
633.81
31,518
+21.39(+3.49%)
Apr 14, 2021
606.64
619.23
606.64
612.41
14,578
+4.61(+0.76%)
Apr 13, 2021
604.17
613.40
602.61
607.80
15,898
+4.13(+0.68%)
Apr 12, 2021
600.30
604.17
596.67
603.67
18,068
+5.12(+0.86%)
Apr 09, 2021
591.63
598.55
586.40
598.55
16,655
+6.60(+1.12%)
Apr 08, 2021
586.00
597.93
586.00
591.95
26,200
+2.15(+0.37%)
Apr 07, 2021
580.48
593.37
580.48
589.79
28,234
+8.46(+1.46%)
Apr 06, 2021
578.42
585.60
576.55
581.34
35,616
+9.28(+1.62%)
Apr 05, 2021
555.84
582.43
555.84
572.05
23,430
+16.98(+3.06%)
Apr 01, 2021
548.98
562.02
548.98
555.07
14,379
+11.38(+2.09%)
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%)
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
.