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
)
751.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 29, 2020
336.89
343.50
334.55
342.74
34,805
+1.34(+0.39%)
May 28, 2020
369.31
369.31
339.43
341.40
47,213
-21.28(-5.87%)
May 27, 2020
348.76
365.66
346.69
362.68
61,590
+21.20(+6.21%)
May 26, 2020
347.09
353.99
335.90
341.48
41,503
+8.60(+2.58%)
May 22, 2020
328.05
333.56
324.82
332.87
32,401
+6.93(+2.13%)
May 21, 2020
329.13
333.95
324.59
325.95
49,959
+0.24(+0.07%)
May 20, 2020
318.74
329.54
318.74
325.71
30,618
+10.53(+3.34%)
May 19, 2020
320.82
327.01
314.77
315.17
51,453
-4.45(-1.39%)
May 18, 2020
321.79
333.75
318.81
319.62
63,139
+8.36(+2.69%)
May 15, 2020
314.54
315.94
300.71
311.26
148,627
-4.34(-1.38%)
May 14, 2020
297.88
317.07
283.57
315.60
66,230
+11.80(+3.88%)
May 13, 2020
319.32
319.32
298.83
303.81
42,205
-17.28(-5.38%)
May 12, 2020
331.81
341.24
319.08
321.09
52,830
-7.05(-2.15%)
May 11, 2020
346.32
346.32
325.76
328.14
86,428
-27.97(-7.85%)
May 08, 2020
337.71
357.58
334.85
356.10
31,774
+25.19(+7.61%)
May 07, 2020
329.21
341.97
325.54
330.91
26,610
+6.16(+1.90%)
May 06, 2020
339.46
344.22
323.09
324.75
37,856
-15.06(-4.43%)
May 05, 2020
342.42
353.19
339.81
339.81
38,988
-11.04(-3.15%)
May 04, 2020
340.75
354.96
340.75
350.85
34,234
+0.09(+0.02%)
May 01, 2020
366.44
366.87
348.53
350.76
45,884
-22.38(-6.00%)
Apr 30, 2020
376.02
383.49
373.14
373.14
35,186
-10.58(-2.76%)
Apr 29, 2020
376.08
392.30
367.39
383.73
45,535
+23.63(+6.56%)
Apr 28, 2020
357.08
372.18
350.71
360.09
64,958
+8.78(+2.50%)
Apr 27, 2020
334.07
356.95
334.07
351.31
33,648
+19.18(+5.78%)
Apr 24, 2020
322.33
336.77
317.91
332.13
44,002
+14.23(+4.48%)
Apr 23, 2020
325.80
329.46
315.13
317.90
33,196
-3.87(-1.20%)
Apr 22, 2020
332.21
333.25
317.57
321.77
27,401
-2.75(-0.85%)
Apr 21, 2020
319.22
335.17
313.06
324.52
101,425
+3.72(+1.16%)
Apr 20, 2020
332.98
343.16
317.26
320.80
30,332
-21.25(-6.21%)
Apr 17, 2020
330.89
347.09
329.90
342.05
25,502
+21.51(+6.71%)
Apr 16, 2020
327.59
335.09
319.63
320.54
38,596
-7.06(-2.16%)
Apr 15, 2020
338.19
341.26
325.69
327.60
40,642
-19.61(-5.65%)
Apr 14, 2020
362.22
362.22
344.12
347.21
24,489
-4.93(-1.40%)
Apr 13, 2020
371.65
373.22
335.65
352.14
33,364
-21.18(-5.67%)
Apr 09, 2020
347.14
374.93
341.15
373.32
27,913
+34.14(+10.07%)
Apr 08, 2020
366.88
366.89
339.17
339.17
32,160
-21.39(-5.93%)
Apr 07, 2020
351.45
372.90
339.92
360.57
63,042
+24.67(+7.35%)
Apr 06, 2020
336.28
340.80
331.75
335.89
28,335
+12.50(+3.87%)
Apr 03, 2020
320.89
323.39
313.56
323.39
35,259
+1.45(+0.45%)
Apr 02, 2020
312.31
324.24
308.01
321.94
28,731
+10.25(+3.29%)
Apr 01, 2020
314.04
318.96
299.76
311.69
40,642
-13.43(-4.13%)
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%)
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
.