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 31, 2020
426.09
427.51
411.17
411.17
32,082
-16.35(-3.82%)
Aug 28, 2020
414.05
428.12
410.91
427.52
30,183
+19.32(+4.73%)
Aug 27, 2020
405.23
411.95
405.16
408.20
17,788
+7.03(+1.75%)
Aug 26, 2020
399.56
402.22
397.25
401.17
24,117
-0.77(-0.19%)
Aug 25, 2020
407.37
407.37
396.50
401.93
17,530
-3.39(-0.84%)
Aug 24, 2020
397.63
406.59
393.42
405.33
22,651
+13.01(+3.32%)
Aug 21, 2020
384.31
395.56
384.31
392.32
30,808
+7.05(+1.83%)
Aug 20, 2020
385.27
391.04
384.54
385.26
28,249
-3.05(-0.78%)
Aug 19, 2020
390.93
390.93
387.13
388.31
21,738
+0.30(+0.08%)
Aug 18, 2020
391.89
393.10
386.55
388.01
29,321
-6.14(-1.56%)
Aug 17, 2020
397.18
397.18
391.78
394.15
25,757
-0.31(-0.08%)
Aug 14, 2020
390.73
400.77
390.73
394.46
19,463
+0.09(+0.02%)
Aug 13, 2020
397.00
398.19
392.01
394.37
25,586
-5.35(-1.34%)
Aug 12, 2020
410.12
414.45
399.73
399.73
29,748
-6.98(-1.72%)
Aug 11, 2020
410.68
420.46
406.71
406.71
28,976
+4.45(+1.11%)
Aug 10, 2020
397.17
409.68
397.17
402.26
25,604
+8.68(+2.20%)
Aug 07, 2020
392.36
394.59
389.90
393.58
19,463
+1.23(+0.31%)
Aug 06, 2020
388.51
396.44
388.51
392.36
22,607
+0.11(+0.03%)
Aug 05, 2020
388.64
392.25
385.76
392.25
26,247
+7.65(+1.99%)
Aug 04, 2020
383.89
388.04
383.54
384.60
36,194
-0.34(-0.09%)
Aug 03, 2020
384.02
390.67
384.02
384.94
19,171
+2.19(+0.57%)
Jul 31, 2020
389.12
389.23
377.92
382.75
27,997
-9.57(-2.44%)
Jul 30, 2020
389.63
395.83
386.98
392.32
19,202
-2.97(-0.75%)
Jul 29, 2020
386.41
398.14
386.41
395.29
20,281
+5.83(+1.50%)
Jul 28, 2020
389.12
397.39
389.12
389.45
21,087
-1.41(-0.36%)
Jul 27, 2020
390.15
396.49
387.21
390.87
24,863
+0.69(+0.18%)
Jul 24, 2020
392.19
392.56
384.33
390.17
29,767
-0.16(-0.04%)
Jul 23, 2020
388.78
393.14
384.82
390.34
44,152
+4.04(+1.04%)
Jul 22, 2020
371.13
389.59
371.13
386.30
63,368
+15.17(+4.09%)
Jul 21, 2020
378.45
387.42
370.44
371.13
56,464
-2.19(-0.59%)
Jul 20, 2020
374.13
384.51
371.02
373.32
98,758
+24.58(+7.05%)
Jul 17, 2020
345.86
349.66
345.20
348.75
29,559
+4.81(+1.40%)
Jul 16, 2020
341.03
349.80
338.29
343.93
27,646
-0.43(-0.13%)
Jul 15, 2020
340.07
349.53
336.69
344.36
24,860
+13.68(+4.14%)
Jul 14, 2020
325.84
332.19
320.25
330.68
27,534
+4.84(+1.49%)
Jul 13, 2020
332.04
334.86
325.84
325.84
32,102
-3.60(-1.09%)
Jul 10, 2020
317.90
332.51
317.90
329.44
32,401
+12.60(+3.98%)
Jul 09, 2020
325.69
325.69
314.59
316.84
37,022
-13.13(-3.98%)
Jul 08, 2020
319.51
330.19
317.60
329.96
40,813
+12.19(+3.84%)
Jul 07, 2020
329.57
331.76
317.08
317.78
56,634
-16.37(-4.90%)
Jul 06, 2020
328.80
335.58
323.74
334.15
54,186
+11.94(+3.71%)
Jul 02, 2020
329.12
332.61
321.96
322.21
29,788
-0.19(-0.06%)
Jul 01, 2020
326.98
332.26
320.99
322.40
34,798
-5.45(-1.66%)
Jun 30, 2020
330.06
330.75
325.79
327.85
27,113
-3.65(-1.10%)
Jun 29, 2020
318.60
333.29
315.68
331.50
72,477
+18.28(+5.84%)
Jun 26, 2020
306.22
316.70
299.56
313.22
92,500
+4.52(+1.46%)
Jun 25, 2020
305.02
311.44
302.43
308.71
53,582
-0.12(-0.04%)
Jun 24, 2020
305.81
312.86
303.29
308.83
49,550
-2.94(-0.94%)
Jun 23, 2020
316.90
316.90
308.60
311.77
55,138
-0.19(-0.06%)
Jun 22, 2020
309.11
314.09
307.52
311.96
30,654
+0.20(+0.06%)
Jun 19, 2020
320.51
323.16
309.88
311.76
72,432
-7.91(-2.48%)
Jun 18, 2020
318.32
330.86
317.66
319.67
37,553
-5.64(-1.74%)
Jun 17, 2020
337.06
337.06
323.04
325.31
27,495
-8.54(-2.56%)
Jun 16, 2020
350.03
350.03
332.28
333.85
36,544
-1.42(-0.43%)
Jun 15, 2020
317.58
340.60
317.58
335.27
41,692
+2.48(+0.74%)
Jun 12, 2020
338.14
347.71
321.75
332.80
66,056
+2.43(+0.74%)
Jun 11, 2020
343.38
343.38
326.51
330.37
31,829
-26.43(-7.41%)
Jun 10, 2020
368.35
368.35
355.91
356.79
39,262
-16.15(-4.33%)
Jun 09, 2020
383.18
383.69
367.40
372.94
36,571
-17.00(-4.36%)
Jun 08, 2020
371.77
393.45
371.77
389.94
51,479
+19.94(+5.39%)
Jun 05, 2020
371.46
381.21
368.37
370.00
70,446
+11.91(+3.33%)
Jun 04, 2020
349.21
362.75
349.21
358.09
45,232
+3.26(+0.92%)
Jun 03, 2020
353.87
361.64
351.07
354.83
39,362
+10.24(+2.97%)
Jun 02, 2020
343.97
362.06
343.97
344.59
33,157
+1.50(+0.44%)
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
.