Skip to main content

Graham Holdings Company (NY: GHC )

767.68 +11.87 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 757.00 767.68 757.00 767.68 18,187 +11.87(+1.57%)
Mar 27, 2024 751.60 755.81 750.88 755.81 11,208 +15.55(+2.10%)
Mar 26, 2024 743.47 747.35 736.39 740.26 12,855 -4.84(-0.65%)
Mar 25, 2024 740.00 745.61 740.00 745.10 22,291 -0.43(-0.06%)
Mar 22, 2024 741.19 745.53 741.19 745.53 13,869 -2.23(-0.30%)
Mar 21, 2024 734.43 747.76 734.43 747.76 14,649 +9.12(+1.23%)
Mar 20, 2024 722.94 738.64 722.94 738.64 11,104 +17.10(+2.37%)
Mar 19, 2024 722.67 722.67 720.76 721.54 18,645 +12.41(+1.75%)
Mar 18, 2024 708.01 722.17 708.01 709.13 18,377 -0.14(-0.02%)
Mar 15, 2024 702.94 709.27 702.94 709.27 46,820 +1.08(+0.15%)
Mar 14, 2024 719.14 719.14 703.90 708.19 13,083 -19.13(-2.63%)
Mar 13, 2024 723.35 733.24 723.35 727.32 10,244 +0.90(+0.12%)
Mar 12, 2024 717.32 726.42 717.32 726.42 10,186 +3.18(+0.44%)
Mar 11, 2024 721.58 723.84 721.58 723.24 7,875 +4.04(+0.56%)
Mar 08, 2024 720.00 720.00 719.20 719.20 7,659 +0.24(+0.03%)
Mar 07, 2024 721.61 721.61 716.75 718.96 11,621 -2.68(-0.37%)
Mar 06, 2024 718.14 724.79 718.14 721.64 13,708 +4.82(+0.67%)
Mar 05, 2024 727.91 729.85 715.12 716.82 12,824 -16.63(-2.27%)
Mar 04, 2024 704.57 735.00 704.57 733.45 26,221 +33.30(+4.76%)
Mar 01, 2024 693.33 701.55 693.33 700.15 15,011 -2.18(-0.31%)
Feb 29, 2024 710.15 710.15 699.52 702.33 17,555 +1.28(+0.18%)
Feb 28, 2024 687.00 701.05 687.00 701.05 13,356 +9.96(+1.44%)
Feb 27, 2024 691.40 694.48 688.49 691.09 14,235 -1.08(-0.16%)
Feb 26, 2024 692.20 699.00 692.17 692.17 14,419 -12.96(-1.84%)
Feb 23, 2024 701.76 714.55 701.76 705.13 9,127 -6.70(-0.94%)
Feb 22, 2024 714.00 714.00 708.92 711.83 9,028 -4.45(-0.62%)
Feb 21, 2024 710.00 716.28 709.62 716.28 7,538 +2.88(+0.40%)
Feb 20, 2024 720.61 720.61 711.32 713.40 13,993 -15.10(-2.07%)
Feb 16, 2024 736.02 742.61 728.50 728.50 16,928 -15.39(-2.07%)
Feb 15, 2024 729.86 749.89 729.04 743.89 11,753 +20.91(+2.89%)
Feb 14, 2024 716.00 724.91 714.32 722.98 13,069 +17.12(+2.43%)
Feb 13, 2024 730.00 730.43 703.35 705.86 19,198 -36.21(-4.88%)
Feb 12, 2024 721.45 747.23 721.45 742.07 14,657 +19.65(+2.72%)
Feb 09, 2024 706.72 726.51 706.00 722.42 16,035 +15.18(+2.15%)
Feb 08, 2024 700.00 707.24 699.96 707.24 11,352 +8.07(+1.15%)
Feb 07, 2024 707.80 707.80 698.20 699.17 13,566 -5.00(-0.71%)
Feb 06, 2024 708.92 716.62 702.66 704.17 13,091 -2.98(-0.42%)
Feb 05, 2024 703.28 714.70 698.00 707.15 14,523 +2.36(+0.33%)
Feb 02, 2024 724.20 725.00 704.79 704.79 14,118 -26.30(-3.60%)
Feb 01, 2024 722.40 732.50 720.00 731.09 9,720 +10.69(+1.48%)
Jan 31, 2024 741.98 741.98 718.69 720.40 16,494 -17.56(-2.38%)
Jan 30, 2024 738.73 743.27 737.96 737.96 8,047 +1.91(+0.26%)
Jan 29, 2024 737.78 737.78 727.83 736.05 9,365 +0.73(+0.10%)
Jan 26, 2024 747.06 747.06 734.28 735.33 12,290 -9.56(-1.28%)
Jan 25, 2024 737.68 744.88 736.15 744.88 14,609 +15.53(+2.13%)
Jan 24, 2024 734.49 734.49 728.30 729.35 9,898 +3.58(+0.49%)
Jan 23, 2024 730.17 730.17 723.47 725.77 19,416 +1.70(+0.23%)
Jan 22, 2024 708.35 725.03 708.35 724.07 11,576 +17.35(+2.45%)
Jan 19, 2024 705.12 708.35 701.37 706.72 14,673 +6.28(+0.90%)
Jan 18, 2024 698.28 701.98 698.28 700.45 11,601 +1.92(+0.28%)
Jan 17, 2024 689.23 699.45 689.23 698.52 12,150 +0.15(+0.02%)
Jan 16, 2024 688.40 698.61 688.40 698.37 20,468 +19.68(+2.90%)
Jan 12, 2024 685.83 685.83 678.69 678.69 12,269 +1.40(+0.21%)
Jan 11, 2024 663.30 678.14 663.30 677.29 16,851 +9.33(+1.40%)
Jan 10, 2024 664.97 667.96 661.92 667.96 14,421 +3.93(+0.59%)
Jan 09, 2024 680.11 682.66 661.96 664.03 25,856 -22.78(-3.32%)
Jan 08, 2024 684.73 686.81 683.11 686.81 15,698 +9.00(+1.33%)
Jan 05, 2024 686.82 688.40 677.45 677.81 20,971 -8.56(-1.25%)
Jan 04, 2024 690.54 690.54 683.49 686.37 15,790 -2.20(-0.32%)
Jan 03, 2024 700.02 700.02 688.57 688.57 17,750 -11.86(-1.69%)
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.