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 (%)
Aug 29, 2014
386.76
395.73
395.73
395.73
131,690
+8.97(+2.32%)
Aug 28, 2014
389.49
389.49
384.97
386.76
40,687
-3.91(-1.00%)
Aug 27, 2014
395.65
396.22
385.47
390.67
38,429
-5.56(-1.40%)
Aug 26, 2014
398.04
399.47
394.20
396.22
24,354
-2.92(-0.73%)
Aug 25, 2014
399.40
400.23
397.40
399.14
13,672
+0.09(+0.02%)
Aug 22, 2014
398.80
400.60
398.29
399.04
26,973
-0.09(-0.02%)
Aug 21, 2014
394.18
398.31
394.18
399.14
20,160
+2.78(+0.70%)
Aug 20, 2014
392.01
397.20
392.01
396.36
20,451
+1.57(+0.40%)
Aug 19, 2014
397.27
398.71
394.75
394.78
21,800
-1.49(-0.38%)
Aug 18, 2014
394.73
397.12
392.15
396.27
13,688
+4.12(+1.05%)
Aug 15, 2014
388.89
393.46
387.03
392.15
27,278
+5.71(+1.48%)
Aug 14, 2014
392.37
393.94
385.98
386.44
59,972
-5.58(-1.42%)
Aug 13, 2014
393.56
393.63
390.43
392.01
21,882
-0.23(-0.06%)
Aug 12, 2014
390.39
393.02
389.29
392.25
39,063
+1.51(+0.39%)
Aug 11, 2014
387.03
393.58
387.03
390.73
20,194
+3.85(+1.00%)
Aug 08, 2014
385.65
386.57
381.26
386.88
34,537
+2.03(+0.53%)
Aug 07, 2014
391.40
392.51
384.06
384.85
19,764
-5.82(-1.49%)
Aug 06, 2014
389.81
393.06
389.23
390.67
26,643
-0.19(-0.05%)
Aug 05, 2014
393.63
396.94
390.86
390.86
49,150
-1.51(-0.38%)
Aug 04, 2014
382.14
393.92
380.71
392.37
56,281
+9.82(+2.57%)
Aug 01, 2014
376.07
384.35
376.07
382.55
44,558
+5.02(+1.33%)
Jul 31, 2014
377.44
379.32
376.33
377.53
27,851
-2.61(-0.69%)
Jul 30, 2014
381.41
382.14
378.48
380.14
22,172
+0.51(+0.13%)
Jul 29, 2014
380.63
382.89
378.97
379.63
35,895
-1.88(-0.49%)
Jul 28, 2014
379.87
382.08
378.02
381.50
29,787
+1.88(+0.49%)
Jul 25, 2014
377.67
380.46
377.67
379.63
39,770
-0.01(-0.00%)
Jul 24, 2014
381.30
381.36
378.96
379.64
16,729
-0.33(-0.09%)
Jul 23, 2014
381.17
381.96
379.43
379.96
20,916
-2.56(-0.67%)
Jul 22, 2014
380.17
382.62
378.02
382.52
58,325
+3.20(+0.84%)
Jul 21, 2014
383.91
384.27
378.85
379.32
46,127
-4.95(-1.29%)
Jul 18, 2014
383.19
387.64
383.19
384.27
77,998
+2.71(+0.71%)
Jul 17, 2014
381.55
385.67
381.55
381.56
18,541
-1.40(-0.37%)
Jul 16, 2014
384.28
386.03
381.37
382.96
45,112
-2.00(-0.52%)
Jul 15, 2014
400.36
401.04
384.56
384.96
82,617
-16.92(-4.21%)
Jul 14, 2014
399.74
403.43
399.14
401.88
59,469
+2.45(+0.61%)
Jul 11, 2014
398.92
399.78
396.42
399.43
21,818
+0.57(+0.14%)
Jul 10, 2014
404.62
404.62
398.01
398.86
29,169
-6.55(-1.62%)
Jul 09, 2014
397.39
406.11
395.83
405.41
49,882
+8.10(+2.04%)
Jul 08, 2014
401.70
401.70
396.38
397.32
40,731
-4.58(-1.14%)
Jul 07, 2014
403.54
405.10
400.94
401.89
23,767
-3.54(-0.87%)
Jul 03, 2014
401.78
405.43
405.43
405.43
54,674
+4.31(+1.07%)
Jul 02, 2014
398.50
401.28
398.43
401.12
31,698
+3.50(+0.88%)
Jul 01, 2014
396.38
397.93
394.76
397.62
24,102
+2.28(+0.58%)
Jun 30, 2014
398.60
399.25
393.76
395.35
25,237
-0.86(-0.22%)
Jun 27, 2014
395.03
398.81
394.93
396.20
59,095
+1.00(+0.25%)
Jun 26, 2014
393.64
396.12
392.41
395.20
19,648
+0.69(+0.18%)
Jun 25, 2014
391.34
394.93
391.34
394.51
29,059
+3.30(+0.84%)
Jun 24, 2014
391.93
392.51
390.58
391.20
54,688
-1.12(-0.28%)
Jun 23, 2014
390.82
393.25
390.82
392.32
19,183
+0.56(+0.14%)
Jun 20, 2014
389.23
391.76
387.18
391.76
73,470
+4.82(+1.25%)
Jun 19, 2014
382.62
387.40
381.65
386.94
26,116
+4.51(+1.18%)
Jun 18, 2014
380.94
383.20
380.94
382.43
21,074
+0.58(+0.15%)
Jun 17, 2014
381.75
384.55
379.95
381.85
23,255
-0.49(-0.13%)
Jun 16, 2014
385.84
387.75
382.08
382.34
22,125
-2.49(-0.65%)
Jun 13, 2014
389.29
389.29
383.92
384.82
25,409
-5.08(-1.30%)
Jun 12, 2014
389.78
393.72
387.62
389.90
39,287
+0.51(+0.13%)
Jun 11, 2014
387.81
391.67
387.81
389.40
26,040
+0.19(+0.05%)
Jun 10, 2014
387.96
389.44
386.17
389.21
35,805
+4.66(+1.21%)
Jun 06, 2014
382.13
385.93
380.25
384.55
26,625
+1.07(+0.28%)
Jun 05, 2014
380.77
384.03
379.94
383.48
9,966
+2.50(+0.66%)
Jun 04, 2014
377.09
381.19
374.92
380.98
28,933
+2.54(+0.67%)
Jun 03, 2014
374.78
379.53
374.06
378.44
25,649
+3.37(+0.90%)
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
.