Graham Holdings Company (GHC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 706.46 | 708.95 | 700.75 | 700.75 | 700.75 | 12,300 |
| Apr 19, 2024 | 695.00 | 705.13 | 695.00 | 704.35 | 704.35 | 17,600 |
| Apr 18, 2024 | 698.47 | 702.00 | 698.18 | 698.18 | 698.18 | 12,300 |
| Apr 17, 2024 | 712.24 | 712.46 | 694.47 | 695.00 | 695.00 | 15,500 |
| Apr 17, 2024 | 1.72 Dividend | |||||
| Apr 16, 2024 | 707.00 | 714.91 | 706.00 | 707.00 | 705.28 | 18,900 |
| Apr 15, 2024 | 713.18 | 713.18 | 709.52 | 709.52 | 707.79 | 11,500 |
| Apr 12, 2024 | 734.78 | 734.78 | 712.30 | 716.31 | 714.57 | 11,800 |
| Apr 11, 2024 | 742.74 | 742.74 | 730.73 | 734.91 | 733.12 | 10,600 |
| Apr 10, 2024 | 748.69 | 748.69 | 730.87 | 738.71 | 736.91 | 16,500 |
| Apr 09, 2024 | 762.77 | 762.77 | 759.44 | 761.53 | 759.68 | 7,700 |
| Apr 08, 2024 | 763.00 | 763.00 | 756.27 | 756.85 | 755.01 | 10,000 |
| Apr 05, 2024 | 755.21 | 765.23 | 754.54 | 762.53 | 760.67 | 9,500 |
| Apr 04, 2024 | 760.00 | 769.00 | 752.17 | 754.23 | 752.40 | 11,800 |
| Apr 03, 2024 | 751.57 | 763.88 | 751.57 | 761.23 | 759.38 | 11,400 |
| Apr 02, 2024 | 757.79 | 758.09 | 754.70 | 757.47 | 755.63 | 11,100 |
| Apr 01, 2024 | 771.05 | 771.05 | 751.21 | 755.91 | 754.07 | 11,000 |
| Mar 28, 2024 | 757.00 | 767.68 | 757.00 | 767.68 | 765.81 | 18,200 |
| Mar 27, 2024 | 751.60 | 755.81 | 750.88 | 755.81 | 753.97 | 11,200 |
| Mar 26, 2024 | 743.47 | 747.35 | 736.39 | 740.26 | 738.46 | 12,800 |
| Mar 25, 2024 | 740.00 | 745.61 | 740.00 | 745.10 | 743.29 | 22,300 |
| Mar 22, 2024 | 741.19 | 745.53 | 741.19 | 745.53 | 743.72 | 13,900 |
| Mar 21, 2024 | 734.43 | 747.76 | 734.43 | 747.76 | 745.94 | 14,600 |
| Mar 20, 2024 | 722.94 | 738.64 | 722.94 | 738.64 | 736.84 | 11,100 |
| Mar 19, 2024 | 722.67 | 722.67 | 720.76 | 721.54 | 719.78 | 18,600 |
| Mar 18, 2024 | 708.01 | 722.17 | 708.01 | 709.13 | 707.40 | 18,400 |
| Mar 15, 2024 | 702.94 | 709.27 | 702.94 | 709.27 | 707.54 | 46,800 |
| Mar 14, 2024 | 719.14 | 719.14 | 703.90 | 708.19 | 706.47 | 13,100 |
| Mar 13, 2024 | 723.35 | 733.24 | 723.35 | 727.32 | 725.55 | 10,200 |
| Mar 12, 2024 | 717.32 | 726.42 | 717.32 | 726.42 | 724.65 | 10,100 |
| Mar 11, 2024 | 721.58 | 723.84 | 721.58 | 723.24 | 721.48 | 7,900 |
| Mar 08, 2024 | 720.00 | 720.00 | 719.20 | 719.20 | 717.45 | 7,700 |
| Mar 07, 2024 | 721.61 | 721.61 | 716.75 | 718.96 | 717.21 | 11,600 |
| Mar 06, 2024 | 718.14 | 724.79 | 718.14 | 721.64 | 719.88 | 13,700 |
| Mar 05, 2024 | 727.91 | 729.85 | 715.13 | 716.82 | 715.08 | 12,800 |
| Mar 04, 2024 | 704.57 | 735.00 | 704.57 | 733.45 | 731.67 | 26,100 |
| Mar 01, 2024 | 693.33 | 701.55 | 693.33 | 700.15 | 698.45 | 15,000 |
| Feb 29, 2024 | 710.15 | 710.15 | 699.52 | 702.33 | 700.62 | 17,600 |
| Feb 28, 2024 | 687.00 | 701.05 | 687.00 | 701.05 | 699.34 | 13,400 |
| Feb 27, 2024 | 691.40 | 694.48 | 688.49 | 691.09 | 689.41 | 14,200 |
| Feb 26, 2024 | 692.20 | 699.00 | 692.17 | 692.17 | 690.49 | 14,400 |
| Feb 23, 2024 | 701.76 | 714.55 | 701.76 | 705.13 | 703.41 | 9,100 |
| Feb 22, 2024 | 714.00 | 714.00 | 708.92 | 711.83 | 710.10 | 9,000 |
| Feb 21, 2024 | 710.00 | 716.28 | 709.62 | 716.28 | 714.54 | 7,500 |
| Feb 20, 2024 | 720.61 | 720.61 | 711.32 | 713.40 | 711.66 | 14,000 |
| Feb 16, 2024 | 736.02 | 742.61 | 728.50 | 728.50 | 726.73 | 16,900 |
| Feb 15, 2024 | 729.86 | 749.89 | 729.04 | 743.89 | 742.08 | 11,800 |
| Feb 14, 2024 | 716.00 | 724.91 | 714.32 | 722.98 | 721.22 | 13,100 |
| Feb 13, 2024 | 730.00 | 730.43 | 703.35 | 705.86 | 704.14 | 19,200 |
| Feb 12, 2024 | 721.45 | 747.23 | 721.45 | 742.07 | 740.26 | 14,700 |
| Feb 09, 2024 | 706.72 | 726.51 | 706.00 | 722.42 | 720.66 | 16,000 |
| Feb 08, 2024 | 700.00 | 707.24 | 699.96 | 707.24 | 705.52 | 11,400 |
| Feb 07, 2024 | 707.80 | 707.80 | 698.20 | 699.17 | 697.47 | 13,600 |
| Feb 06, 2024 | 708.92 | 716.62 | 702.66 | 704.17 | 702.46 | 13,100 |
| Feb 05, 2024 | 703.28 | 714.70 | 698.00 | 707.15 | 705.43 | 14,500 |
| Feb 02, 2024 | 724.20 | 725.00 | 704.79 | 704.79 | 703.08 | 14,100 |
| Feb 01, 2024 | 722.40 | 732.50 | 720.00 | 731.09 | 729.31 | 9,700 |
| Jan 31, 2024 | 741.98 | 741.98 | 718.69 | 720.40 | 718.65 | 16,500 |
| Jan 31, 2024 | 1.72 Dividend | |||||
| Jan 30, 2024 | 740.45 | 745.00 | 739.68 | 739.68 | 736.16 | 8,000 |
| Jan 29, 2024 | 739.50 | 739.50 | 729.53 | 737.77 | 734.26 | 9,300 |
| Jan 26, 2024 | 748.80 | 748.80 | 736.00 | 737.04 | 733.54 | 12,300 |
| Jan 25, 2024 | 739.40 | 746.62 | 737.87 | 746.62 | 743.07 | 14,600 |
| Jan 24, 2024 | 736.20 | 736.20 | 730.00 | 731.05 | 727.58 | 9,900 |
| Jan 23, 2024 | 731.87 | 731.87 | 725.16 | 727.46 | 724.00 | 19,400 |
| Jan 22, 2024 | 710.00 | 726.72 | 710.00 | 725.76 | 722.31 | 11,600 |
| Jan 19, 2024 | 706.76 | 710.00 | 703.00 | 708.37 | 705.00 | 14,600 |
| Jan 18, 2024 | 699.91 | 703.62 | 699.91 | 702.08 | 698.74 | 11,600 |
| Jan 17, 2024 | 690.84 | 701.08 | 690.84 | 700.15 | 696.82 | 12,100 |
| Jan 16, 2024 | 690.00 | 700.24 | 690.00 | 700.00 | 696.67 | 20,400 |
| Jan 12, 2024 | 687.43 | 687.43 | 680.27 | 680.27 | 677.04 | 12,200 |
| Jan 11, 2024 | 664.85 | 679.72 | 664.85 | 678.87 | 675.64 | 16,800 |
| Jan 10, 2024 | 666.52 | 669.52 | 663.47 | 669.52 | 666.34 | 14,400 |
| Jan 09, 2024 | 681.69 | 684.25 | 663.50 | 665.58 | 662.42 | 25,800 |
| Jan 08, 2024 | 686.33 | 688.41 | 684.70 | 688.41 | 685.14 | 15,700 |
| Jan 05, 2024 | 688.42 | 690.00 | 679.03 | 679.39 | 676.16 | 20,900 |
| Jan 04, 2024 | 692.15 | 692.15 | 685.08 | 687.97 | 684.70 | 15,800 |
| Jan 03, 2024 | 701.65 | 701.65 | 690.17 | 690.17 | 686.89 | 17,700 |
| Jan 02, 2024 | 691.39 | 702.06 | 691.38 | 702.06 | 698.72 | 14,900 |
| Dec 29, 2023 | 696.05 | 699.21 | 695.86 | 696.52 | 693.21 | 13,500 |
| Dec 28, 2023 | 698.07 | 698.07 | 695.15 | 695.15 | 691.85 | 13,600 |
| Dec 27, 2023 | 701.83 | 702.40 | 695.70 | 697.12 | 693.81 | 9,400 |
| Dec 26, 2023 | 694.00 | 700.52 | 693.52 | 696.82 | 693.51 | 7,800 |
| Dec 22, 2023 | 691.52 | 694.80 | 691.52 | 693.24 | 689.95 | 13,800 |
| Dec 21, 2023 | 676.88 | 684.15 | 676.88 | 683.33 | 680.08 | 15,000 |
| Dec 20, 2023 | 676.00 | 684.90 | 676.00 | 680.43 | 677.20 | 21,600 |
| Dec 19, 2023 | 677.00 | 682.04 | 676.06 | 678.11 | 674.89 | 22,200 |
| Dec 18, 2023 | 671.84 | 671.84 | 665.00 | 665.51 | 662.35 | 18,100 |
| Dec 15, 2023 | 676.24 | 678.00 | 657.96 | 667.40 | 664.23 | 57,500 |
| Dec 14, 2023 | 674.29 | 679.45 | 670.44 | 677.19 | 673.97 | 20,800 |
| Dec 13, 2023 | 645.00 | 669.02 | 645.00 | 667.07 | 663.90 | 28,100 |
| Dec 12, 2023 | 654.85 | 654.85 | 646.41 | 646.56 | 643.49 | 14,300 |
| Dec 11, 2023 | 649.10 | 655.00 | 649.10 | 651.28 | 648.18 | 18,700 |
| Dec 08, 2023 | 642.70 | 654.28 | 642.70 | 651.65 | 648.55 | 17,900 |
| Dec 07, 2023 | 638.96 | 649.60 | 638.96 | 649.60 | 646.51 | 16,800 |
| Dec 06, 2023 | 638.99 | 638.99 | 628.50 | 634.03 | 631.02 | 18,600 |
| Dec 05, 2023 | 640.68 | 641.30 | 637.02 | 637.09 | 634.06 | 15,500 |
| Dec 04, 2023 | 637.77 | 648.09 | 637.77 | 647.67 | 644.59 | 14,100 |
| Dec 01, 2023 | 637.41 | 637.86 | 637.41 | 637.86 | 634.83 | 11,900 |
| Nov 30, 2023 | 621.20 | 627.24 | 621.20 | 627.15 | 624.17 | 12,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.