Canada Markets closed

Graham Holdings Company (GHC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
563.69+12.39 (+2.25%)
At close: 04:00PM EDT
563.69 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022556.18567.14556.18563.69563.6929,300
Jun 23, 2022544.29551.30539.00551.30551.3013,200
Jun 22, 2022544.76550.65543.66545.65545.6518,000
Jun 21, 2022540.36545.91535.84544.11544.1117,500
Jun 17, 2022549.25549.25533.77537.57537.5756,300
Jun 16, 2022558.42560.00537.90543.29543.2946,800
Jun 15, 2022573.58574.20562.67564.41564.4123,500
Jun 14, 2022570.00570.06561.63570.06570.0620,100
Jun 13, 2022579.49579.49566.82568.63568.6322,600
Jun 10, 2022586.32596.05585.01585.01585.0112,700
Jun 09, 2022591.78595.48591.78593.38593.3810,500
Jun 08, 2022608.80608.80598.52601.23601.2311,200
Jun 07, 2022606.24610.00606.05606.05606.0512,100
Jun 06, 2022602.99606.89601.48605.44605.4410,100
Jun 03, 2022606.84609.48604.18608.00608.0012,000
Jun 02, 2022613.86619.51612.11615.16615.1615,800
Jun 01, 2022603.63615.67603.63610.12610.1213,800
May 31, 2022607.29616.79605.39613.02613.0220,700
May 27, 2022605.28612.99605.28611.54611.5413,700
May 26, 2022596.02603.53596.02596.84596.8415,700
May 25, 2022585.23597.54585.23590.19590.1923,000
May 24, 2022586.62597.27576.51590.44590.4435,200
May 23, 2022605.89607.49591.29592.26592.2619,100
May 20, 2022609.05610.21593.00600.35600.3564,700
May 19, 2022607.26612.96597.00605.21605.2120,300
May 18, 2022610.00612.72600.70607.95607.9517,100
May 17, 2022601.20620.00601.20617.47617.4718,700
May 16, 2022605.20605.53594.30597.14597.1419,400
May 13, 2022605.52613.53605.52609.49609.4918,500
May 12, 2022597.67599.23586.85598.75598.7520,000
May 11, 2022610.00612.54594.19598.46598.4615,600
May 10, 2022605.80611.02596.00607.32607.3224,400
May 09, 2022584.55599.09584.55599.09599.0917,400
May 06, 2022598.61599.60585.70590.82590.8215,800
May 05, 2022605.23606.50597.82605.00605.0020,800
May 04, 2022586.92607.75580.70607.75607.7523,100
May 03, 2022588.69594.17583.72584.00584.0028,600
May 02, 2022590.96594.70583.70591.57591.5721,300
Apr 29, 2022607.00607.90591.21592.37592.3718,900
Apr 28, 2022605.79612.02596.02606.28606.2816,800
Apr 27, 2022595.02605.14590.52599.85599.8515,800
Apr 26, 2022609.60609.60594.08594.08594.0818,200
Apr 25, 2022610.00617.43604.95614.53614.5318,600
Apr 22, 2022624.98627.00617.62617.62617.6212,000
Apr 21, 2022635.26635.26622.38627.00627.0013,700
Apr 20, 2022630.00635.25628.55633.14633.1411,200
Apr 19, 2022622.40627.84622.40624.86624.8615,900
Apr 18, 2022608.00621.61599.84617.42617.4216,400
Apr 14, 2022611.15615.30607.75613.49613.4915,800
Apr 13, 2022603.46615.98603.46611.41611.4117,200
Apr 12, 2022612.38614.63604.20606.31606.3114,300
Apr 11, 2022610.21612.90604.77606.62606.6218,700
Apr 08, 2022600.93611.42599.18609.87609.8720,500
Apr 07, 2022599.67603.10594.41601.24601.2419,400
Apr 06, 2022605.16613.60602.17605.67605.6715,200
Apr 05, 2022607.02611.00601.52602.45602.4518,900
Apr 04, 2022611.13611.13605.30606.15606.1521,100
Apr 01, 2022611.40620.64607.63619.74619.7414,200
Mar 31, 2022611.40617.78608.71611.47611.4722,600
Mar 30, 2022606.00614.71605.68611.45611.4517,600
Mar 29, 2022614.84617.97608.04609.40609.4014,500
Mar 28, 2022608.63608.63602.67608.47608.479,900
Mar 25, 2022606.79612.94597.22611.97611.9716,300
Mar 24, 2022593.75605.78589.76605.78605.7815,600
Mar 23, 2022602.58602.58588.57590.86590.8612,100
Mar 22, 2022600.89606.80600.26600.26600.2614,900
Mar 21, 2022600.00603.10597.69600.78600.7817,600
Mar 18, 2022595.40604.89594.40604.89604.8942,700
Mar 17, 2022596.34597.46587.47597.40597.4014,500
Mar 16, 2022590.61598.70584.21597.90597.9019,600
Mar 15, 2022588.39595.39584.56589.04589.0413,700
Mar 14, 2022587.25595.68577.50584.16584.1616,400
Mar 11, 2022584.20586.78581.67582.43582.4311,900
Mar 10, 2022579.62581.19575.70579.69579.6917,200
Mar 09, 2022583.06583.50580.70582.16582.1611,900
Mar 08, 2022561.50581.93560.00574.07574.0717,400
Mar 07, 2022573.30573.30560.09560.39560.3917,900
Mar 04, 2022579.30579.30569.00574.41574.4121,500
Mar 03, 2022590.76593.33578.75584.32584.3219,600
Mar 02, 2022586.42601.30586.42593.01593.0115,500
Mar 01, 2022600.00600.60587.70588.87588.8729,000
Feb 28, 2022599.20601.51590.09601.13601.1338,200
Feb 25, 2022592.04598.00581.29597.91597.9122,500
Feb 24, 2022568.05589.80568.05588.30588.3017,700
Feb 23, 2022586.00586.00574.29576.57576.5726,200
Feb 22, 2022596.67596.90585.31588.10588.1022,000
Feb 18, 2022590.35602.35589.42599.20599.2064,000
Feb 17, 2022603.30603.30584.25595.10595.1019,200
Feb 16, 2022594.16610.91594.16608.45608.4514,500
Feb 15, 2022593.92611.50592.64605.84605.8418,400
Feb 14, 2022600.59600.59582.86590.95590.9520,200
Feb 11, 2022590.99601.02590.99596.68596.6821,500
Feb 10, 2022597.85610.95583.37588.05588.0522,100
Feb 09, 2022597.48610.61597.48607.81607.8126,000
Feb 08, 2022576.59594.50576.59592.69592.6918,700
Feb 07, 2022575.63582.02573.38576.78576.7811,600
Feb 04, 2022574.10579.69570.00577.82577.8212,400
Feb 03, 2022576.97581.13572.04575.83575.8317,200
Feb 02, 2022586.29586.29573.69580.59580.5921,600
Feb 02, 20221.58 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...