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 31, 2022
594.44
603.74
592.59
600.06
21,129
+1.45(+0.24%)
May 27, 2022
592.48
600.03
592.48
598.61
13,961
+14.39(+2.46%)
May 26, 2022
583.41
590.77
583.41
584.22
16,041
+6.51(+1.13%)
May 25, 2022
572.85
584.90
572.85
577.71
23,482
-0.24(-0.04%)
May 24, 2022
574.21
584.64
564.32
577.95
36,021
-1.78(-0.31%)
May 23, 2022
593.08
594.64
578.79
579.74
19,523
-7.92(-1.35%)
May 20, 2022
596.17
597.30
580.46
587.65
66,083
-4.76(-0.80%)
May 19, 2022
594.42
600.00
584.38
592.41
20,780
-2.68(-0.45%)
May 18, 2022
597.10
599.76
588.00
595.09
17,444
-9.32(-1.54%)
May 17, 2022
588.49
606.89
588.49
604.41
19,077
+19.90(+3.40%)
May 16, 2022
592.40
592.72
581.73
584.51
19,802
-12.09(-2.03%)
May 13, 2022
592.71
600.55
592.71
596.60
18,858
+10.51(+1.79%)
May 12, 2022
585.03
586.56
574.44
586.09
20,382
+0.28(+0.05%)
May 11, 2022
597.10
599.58
581.62
585.80
15,967
-8.67(-1.46%)
May 10, 2022
592.99
598.10
583.40
594.48
24,945
+8.06(+1.37%)
May 09, 2022
572.19
586.42
572.19
586.42
17,749
+8.09(+1.40%)
May 06, 2022
585.95
586.92
573.31
578.33
16,175
-13.88(-2.34%)
May 05, 2022
592.43
593.67
585.18
592.21
21,246
-2.69(-0.45%)
May 04, 2022
574.51
594.90
568.42
594.90
23,602
+23.25(+4.07%)
May 03, 2022
576.24
581.60
571.38
571.65
29,253
-7.41(-1.28%)
May 02, 2022
578.46
582.12
571.36
579.06
21,763
-0.78(-0.14%)
Apr 29, 2022
594.16
595.04
578.71
579.84
19,346
-13.62(-2.29%)
Apr 28, 2022
592.98
599.08
583.41
593.46
17,134
+6.29(+1.07%)
Apr 27, 2022
582.44
592.34
578.03
587.16
16,181
+5.65(+0.97%)
Apr 26, 2022
596.71
596.71
581.52
581.52
18,549
-20.02(-3.33%)
Apr 25, 2022
597.10
604.37
592.16
601.53
19,032
-3.02(-0.50%)
Apr 22, 2022
611.76
613.74
604.56
604.56
12,243
-9.18(-1.50%)
Apr 21, 2022
621.83
621.83
609.22
613.74
13,959
-6.01(-0.97%)
Apr 20, 2022
616.68
621.82
615.26
619.75
11,393
+8.11(+1.33%)
Apr 19, 2022
609.24
614.56
609.24
611.64
16,269
+8.83(+1.46%)
Apr 18, 2022
593.62
606.91
585.65
602.82
16,781
+3.84(+0.64%)
Apr 14, 2022
596.69
600.75
593.38
598.98
16,199
+2.03(+0.34%)
Apr 13, 2022
589.19
601.41
589.19
596.95
17,625
+4.98(+0.84%)
Apr 12, 2022
597.89
600.09
589.91
591.97
14,676
-0.30(-0.05%)
Apr 11, 2022
595.78
598.40
590.47
592.27
19,107
-3.17(-0.53%)
Apr 08, 2022
586.72
596.95
585.01
595.45
21,035
+8.43(+1.44%)
Apr 07, 2022
585.49
588.84
580.35
587.02
19,867
-4.33(-0.73%)
Apr 06, 2022
590.85
599.09
587.93
591.34
15,521
+3.14(+0.53%)
Apr 05, 2022
592.66
596.55
587.29
588.20
19,352
-3.61(-0.61%)
Apr 04, 2022
596.67
596.67
590.98
591.81
21,562
-13.27(-2.19%)
Apr 01, 2022
596.94
605.96
593.26
605.08
14,521
+8.07(+1.35%)
Mar 31, 2022
596.94
603.17
594.31
597.01
23,159
+0.02(+0.00%)
Mar 30, 2022
591.67
600.17
591.36
596.99
17,986
+2.00(+0.34%)
Mar 29, 2022
600.30
603.35
593.66
594.99
14,822
+0.91(+0.15%)
Mar 28, 2022
594.23
594.23
588.41
594.08
10,107
-3.42(-0.57%)
Mar 25, 2022
592.44
598.44
583.09
597.50
16,711
+6.04(+1.02%)
Mar 24, 2022
579.71
591.45
575.81
591.45
16,028
+14.57(+2.53%)
Mar 23, 2022
588.33
588.33
574.65
576.88
12,374
-9.18(-1.57%)
Mar 22, 2022
586.68
592.45
586.06
586.06
15,306
-0.51(-0.09%)
Mar 21, 2022
585.81
588.84
583.55
586.57
17,987
-4.01(-0.68%)
Mar 18, 2022
581.32
590.58
580.34
590.58
43,749
+7.31(+1.25%)
Mar 17, 2022
582.24
583.33
573.58
583.27
14,802
-0.49(-0.08%)
Mar 16, 2022
576.64
584.54
570.39
583.76
20,107
+8.65(+1.50%)
Mar 15, 2022
574.47
581.31
570.73
575.11
14,031
+4.76(+0.84%)
Mar 14, 2022
573.36
581.59
563.84
570.34
16,770
+1.69(+0.30%)
Mar 11, 2022
570.38
572.90
567.92
568.65
12,138
+2.67(+0.47%)
Mar 10, 2022
565.91
567.44
562.08
565.98
17,571
-2.41(-0.42%)
Mar 09, 2022
569.27
569.70
566.97
568.39
12,200
+7.90(+1.41%)
Mar 08, 2022
548.22
568.17
546.75
560.49
17,805
+13.36(+2.44%)
Mar 07, 2022
559.74
559.74
546.84
547.13
18,308
-13.69(-2.44%)
Mar 04, 2022
565.60
565.60
555.54
560.82
22,043
-9.68(-1.70%)
Mar 03, 2022
576.79
579.30
565.06
570.50
20,040
-8.49(-1.47%)
Mar 02, 2022
572.55
587.08
572.55
578.98
15,876
+4.04(+0.70%)
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
.