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 (%)
Jul 30, 2021
644.89
646.85
640.30
645.53
18,533
+1.21(+0.19%)
Jul 29, 2021
636.00
648.41
636.00
644.31
14,020
+7.55(+1.19%)
Jul 28, 2021
629.29
638.77
625.61
636.77
14,604
+10.13(+1.62%)
Jul 27, 2021
627.96
627.96
619.05
626.64
16,213
-2.59(-0.41%)
Jul 26, 2021
633.67
638.91
622.92
629.23
18,314
-5.71(-0.90%)
Jul 23, 2021
635.65
637.90
627.69
634.94
16,546
-2.55(-0.40%)
Jul 22, 2021
638.85
640.89
634.31
637.50
18,817
-4.96(-0.77%)
Jul 21, 2021
635.82
648.83
632.92
642.46
25,439
+6.31(+0.99%)
Jul 20, 2021
623.62
637.04
623.62
636.15
18,364
+18.45(+2.99%)
Jul 19, 2021
624.23
624.23
615.07
617.69
22,030
-14.08(-2.23%)
Jul 16, 2021
635.06
639.41
630.32
631.78
22,034
+2.39(+0.38%)
Jul 15, 2021
631.44
631.80
625.72
629.39
28,931
-5.78(-0.91%)
Jul 14, 2021
644.36
645.11
633.26
635.16
18,056
-6.30(-0.98%)
Jul 13, 2021
644.42
646.52
638.85
641.46
26,841
-4.52(-0.70%)
Jul 12, 2021
647.56
647.70
642.96
645.99
31,130
-3.13(-0.48%)
Jul 09, 2021
636.30
653.19
631.89
649.12
29,177
+17.68(+2.80%)
Jul 08, 2021
628.27
640.00
617.27
631.43
32,515
-5.03(-0.79%)
Jul 07, 2021
634.14
642.38
634.14
636.46
24,385
+1.31(+0.21%)
Jul 06, 2021
614.44
635.16
606.14
635.16
105,657
+15.81(+2.55%)
Jul 02, 2021
617.25
622.96
608.00
619.34
27,230
+1.13(+0.18%)
Jul 01, 2021
614.24
621.46
611.74
618.21
43,346
+3.97(+0.65%)
Jun 30, 2021
607.63
616.01
606.39
614.24
30,222
+6.26(+1.03%)
Jun 29, 2021
611.96
615.72
607.32
607.98
42,778
-0.04(-0.01%)
Jun 28, 2021
612.19
612.20
604.82
608.01
33,436
-2.16(-0.35%)
Jun 25, 2021
617.44
619.80
606.82
610.17
474,811
-4.50(-0.73%)
Jun 24, 2021
614.85
616.66
605.22
614.67
39,059
+3.90(+0.64%)
Jun 23, 2021
611.68
611.77
605.22
610.78
27,469
-3.97(-0.65%)
Jun 22, 2021
621.65
621.65
607.56
614.75
23,146
-7.77(-1.25%)
Jun 21, 2021
619.45
627.99
616.25
622.52
24,138
+1.33(+0.21%)
Jun 18, 2021
616.87
621.19
608.75
621.19
53,168
+1.27(+0.20%)
Jun 17, 2021
622.41
623.80
615.47
619.92
15,963
-2.61(-0.42%)
Jun 16, 2021
619.47
624.84
614.17
622.53
24,415
+1.82(+0.29%)
Jun 15, 2021
624.50
624.51
616.27
620.71
19,300
-10.42(-1.65%)
Jun 14, 2021
634.08
636.88
626.41
631.12
16,889
-5.23(-0.82%)
Jun 11, 2021
631.20
637.38
627.45
636.36
16,782
+2.07(+0.33%)
Jun 10, 2021
640.26
640.74
627.97
634.28
14,444
-5.98(-0.93%)
Jun 09, 2021
647.36
647.36
634.78
640.26
15,521
-3.43(-0.53%)
Jun 08, 2021
649.87
649.87
641.26
643.69
16,852
-7.64(-1.17%)
Jun 07, 2021
649.89
652.99
639.43
651.33
17,072
+4.54(+0.70%)
Jun 04, 2021
627.33
649.00
627.33
646.78
26,952
+19.81(+3.16%)
Jun 03, 2021
631.92
631.92
617.88
626.98
22,201
-7.74(-1.22%)
Jun 02, 2021
657.21
657.21
630.80
634.72
19,279
-19.74(-3.02%)
Jun 01, 2021
643.63
654.87
639.43
654.46
20,412
+12.47(+1.94%)
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%)
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
.