Graham Holdings Company (GHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 556.18 | 567.14 | 556.18 | 563.69 | 563.69 | 29,300 |
| Jun 23, 2022 | 544.29 | 551.30 | 539.00 | 551.30 | 551.30 | 13,200 |
| Jun 22, 2022 | 544.76 | 550.65 | 543.66 | 545.65 | 545.65 | 18,000 |
| Jun 21, 2022 | 540.36 | 545.91 | 535.84 | 544.11 | 544.11 | 17,500 |
| Jun 17, 2022 | 549.25 | 549.25 | 533.77 | 537.57 | 537.57 | 56,300 |
| Jun 16, 2022 | 558.42 | 560.00 | 537.90 | 543.29 | 543.29 | 46,800 |
| Jun 15, 2022 | 573.58 | 574.20 | 562.67 | 564.41 | 564.41 | 23,500 |
| Jun 14, 2022 | 570.00 | 570.06 | 561.63 | 570.06 | 570.06 | 20,100 |
| Jun 13, 2022 | 579.49 | 579.49 | 566.82 | 568.63 | 568.63 | 22,600 |
| Jun 10, 2022 | 586.32 | 596.05 | 585.01 | 585.01 | 585.01 | 12,700 |
| Jun 09, 2022 | 591.78 | 595.48 | 591.78 | 593.38 | 593.38 | 10,500 |
| Jun 08, 2022 | 608.80 | 608.80 | 598.52 | 601.23 | 601.23 | 11,200 |
| Jun 07, 2022 | 606.24 | 610.00 | 606.05 | 606.05 | 606.05 | 12,100 |
| Jun 06, 2022 | 602.99 | 606.89 | 601.48 | 605.44 | 605.44 | 10,100 |
| Jun 03, 2022 | 606.84 | 609.48 | 604.18 | 608.00 | 608.00 | 12,000 |
| Jun 02, 2022 | 613.86 | 619.51 | 612.11 | 615.16 | 615.16 | 15,800 |
| Jun 01, 2022 | 603.63 | 615.67 | 603.63 | 610.12 | 610.12 | 13,800 |
| May 31, 2022 | 607.29 | 616.79 | 605.39 | 613.02 | 613.02 | 20,700 |
| May 27, 2022 | 605.28 | 612.99 | 605.28 | 611.54 | 611.54 | 13,700 |
| May 26, 2022 | 596.02 | 603.53 | 596.02 | 596.84 | 596.84 | 15,700 |
| May 25, 2022 | 585.23 | 597.54 | 585.23 | 590.19 | 590.19 | 23,000 |
| May 24, 2022 | 586.62 | 597.27 | 576.51 | 590.44 | 590.44 | 35,200 |
| May 23, 2022 | 605.89 | 607.49 | 591.29 | 592.26 | 592.26 | 19,100 |
| May 20, 2022 | 609.05 | 610.21 | 593.00 | 600.35 | 600.35 | 64,700 |
| May 19, 2022 | 607.26 | 612.96 | 597.00 | 605.21 | 605.21 | 20,300 |
| May 18, 2022 | 610.00 | 612.72 | 600.70 | 607.95 | 607.95 | 17,100 |
| May 17, 2022 | 601.20 | 620.00 | 601.20 | 617.47 | 617.47 | 18,700 |
| May 16, 2022 | 605.20 | 605.53 | 594.30 | 597.14 | 597.14 | 19,400 |
| May 13, 2022 | 605.52 | 613.53 | 605.52 | 609.49 | 609.49 | 18,500 |
| May 12, 2022 | 597.67 | 599.23 | 586.85 | 598.75 | 598.75 | 20,000 |
| May 11, 2022 | 610.00 | 612.54 | 594.19 | 598.46 | 598.46 | 15,600 |
| May 10, 2022 | 605.80 | 611.02 | 596.00 | 607.32 | 607.32 | 24,400 |
| May 09, 2022 | 584.55 | 599.09 | 584.55 | 599.09 | 599.09 | 17,400 |
| May 06, 2022 | 598.61 | 599.60 | 585.70 | 590.82 | 590.82 | 15,800 |
| May 05, 2022 | 605.23 | 606.50 | 597.82 | 605.00 | 605.00 | 20,800 |
| May 04, 2022 | 586.92 | 607.75 | 580.70 | 607.75 | 607.75 | 23,100 |
| May 03, 2022 | 588.69 | 594.17 | 583.72 | 584.00 | 584.00 | 28,600 |
| May 02, 2022 | 590.96 | 594.70 | 583.70 | 591.57 | 591.57 | 21,300 |
| Apr 29, 2022 | 607.00 | 607.90 | 591.21 | 592.37 | 592.37 | 18,900 |
| Apr 28, 2022 | 605.79 | 612.02 | 596.02 | 606.28 | 606.28 | 16,800 |
| Apr 27, 2022 | 595.02 | 605.14 | 590.52 | 599.85 | 599.85 | 15,800 |
| Apr 26, 2022 | 609.60 | 609.60 | 594.08 | 594.08 | 594.08 | 18,200 |
| Apr 25, 2022 | 610.00 | 617.43 | 604.95 | 614.53 | 614.53 | 18,600 |
| Apr 22, 2022 | 624.98 | 627.00 | 617.62 | 617.62 | 617.62 | 12,000 |
| Apr 21, 2022 | 635.26 | 635.26 | 622.38 | 627.00 | 627.00 | 13,700 |
| Apr 20, 2022 | 630.00 | 635.25 | 628.55 | 633.14 | 633.14 | 11,200 |
| Apr 19, 2022 | 622.40 | 627.84 | 622.40 | 624.86 | 624.86 | 15,900 |
| Apr 18, 2022 | 608.00 | 621.61 | 599.84 | 617.42 | 617.42 | 16,400 |
| Apr 14, 2022 | 611.15 | 615.30 | 607.75 | 613.49 | 613.49 | 15,800 |
| Apr 13, 2022 | 603.46 | 615.98 | 603.46 | 611.41 | 611.41 | 17,200 |
| Apr 12, 2022 | 612.38 | 614.63 | 604.20 | 606.31 | 606.31 | 14,300 |
| Apr 11, 2022 | 610.21 | 612.90 | 604.77 | 606.62 | 606.62 | 18,700 |
| Apr 08, 2022 | 600.93 | 611.42 | 599.18 | 609.87 | 609.87 | 20,500 |
| Apr 07, 2022 | 599.67 | 603.10 | 594.41 | 601.24 | 601.24 | 19,400 |
| Apr 06, 2022 | 605.16 | 613.60 | 602.17 | 605.67 | 605.67 | 15,200 |
| Apr 05, 2022 | 607.02 | 611.00 | 601.52 | 602.45 | 602.45 | 18,900 |
| Apr 04, 2022 | 611.13 | 611.13 | 605.30 | 606.15 | 606.15 | 21,100 |
| Apr 01, 2022 | 611.40 | 620.64 | 607.63 | 619.74 | 619.74 | 14,200 |
| Mar 31, 2022 | 611.40 | 617.78 | 608.71 | 611.47 | 611.47 | 22,600 |
| Mar 30, 2022 | 606.00 | 614.71 | 605.68 | 611.45 | 611.45 | 17,600 |
| Mar 29, 2022 | 614.84 | 617.97 | 608.04 | 609.40 | 609.40 | 14,500 |
| Mar 28, 2022 | 608.63 | 608.63 | 602.67 | 608.47 | 608.47 | 9,900 |
| Mar 25, 2022 | 606.79 | 612.94 | 597.22 | 611.97 | 611.97 | 16,300 |
| Mar 24, 2022 | 593.75 | 605.78 | 589.76 | 605.78 | 605.78 | 15,600 |
| Mar 23, 2022 | 602.58 | 602.58 | 588.57 | 590.86 | 590.86 | 12,100 |
| Mar 22, 2022 | 600.89 | 606.80 | 600.26 | 600.26 | 600.26 | 14,900 |
| Mar 21, 2022 | 600.00 | 603.10 | 597.69 | 600.78 | 600.78 | 17,600 |
| Mar 18, 2022 | 595.40 | 604.89 | 594.40 | 604.89 | 604.89 | 42,700 |
| Mar 17, 2022 | 596.34 | 597.46 | 587.47 | 597.40 | 597.40 | 14,500 |
| Mar 16, 2022 | 590.61 | 598.70 | 584.21 | 597.90 | 597.90 | 19,600 |
| Mar 15, 2022 | 588.39 | 595.39 | 584.56 | 589.04 | 589.04 | 13,700 |
| Mar 14, 2022 | 587.25 | 595.68 | 577.50 | 584.16 | 584.16 | 16,400 |
| Mar 11, 2022 | 584.20 | 586.78 | 581.67 | 582.43 | 582.43 | 11,900 |
| Mar 10, 2022 | 579.62 | 581.19 | 575.70 | 579.69 | 579.69 | 17,200 |
| Mar 09, 2022 | 583.06 | 583.50 | 580.70 | 582.16 | 582.16 | 11,900 |
| Mar 08, 2022 | 561.50 | 581.93 | 560.00 | 574.07 | 574.07 | 17,400 |
| Mar 07, 2022 | 573.30 | 573.30 | 560.09 | 560.39 | 560.39 | 17,900 |
| Mar 04, 2022 | 579.30 | 579.30 | 569.00 | 574.41 | 574.41 | 21,500 |
| Mar 03, 2022 | 590.76 | 593.33 | 578.75 | 584.32 | 584.32 | 19,600 |
| Mar 02, 2022 | 586.42 | 601.30 | 586.42 | 593.01 | 593.01 | 15,500 |
| Mar 01, 2022 | 600.00 | 600.60 | 587.70 | 588.87 | 588.87 | 29,000 |
| Feb 28, 2022 | 599.20 | 601.51 | 590.09 | 601.13 | 601.13 | 38,200 |
| Feb 25, 2022 | 592.04 | 598.00 | 581.29 | 597.91 | 597.91 | 22,500 |
| Feb 24, 2022 | 568.05 | 589.80 | 568.05 | 588.30 | 588.30 | 17,700 |
| Feb 23, 2022 | 586.00 | 586.00 | 574.29 | 576.57 | 576.57 | 26,200 |
| Feb 22, 2022 | 596.67 | 596.90 | 585.31 | 588.10 | 588.10 | 22,000 |
| Feb 18, 2022 | 590.35 | 602.35 | 589.42 | 599.20 | 599.20 | 64,000 |
| Feb 17, 2022 | 603.30 | 603.30 | 584.25 | 595.10 | 595.10 | 19,200 |
| Feb 16, 2022 | 594.16 | 610.91 | 594.16 | 608.45 | 608.45 | 14,500 |
| Feb 15, 2022 | 593.92 | 611.50 | 592.64 | 605.84 | 605.84 | 18,400 |
| Feb 14, 2022 | 600.59 | 600.59 | 582.86 | 590.95 | 590.95 | 20,200 |
| Feb 11, 2022 | 590.99 | 601.02 | 590.99 | 596.68 | 596.68 | 21,500 |
| Feb 10, 2022 | 597.85 | 610.95 | 583.37 | 588.05 | 588.05 | 22,100 |
| Feb 09, 2022 | 597.48 | 610.61 | 597.48 | 607.81 | 607.81 | 26,000 |
| Feb 08, 2022 | 576.59 | 594.50 | 576.59 | 592.69 | 592.69 | 18,700 |
| Feb 07, 2022 | 575.63 | 582.02 | 573.38 | 576.78 | 576.78 | 11,600 |
| Feb 04, 2022 | 574.10 | 579.69 | 570.00 | 577.82 | 577.82 | 12,400 |
| Feb 03, 2022 | 576.97 | 581.13 | 572.04 | 575.83 | 575.83 | 17,200 |
| Feb 02, 2022 | 586.29 | 586.29 | 573.69 | 580.59 | 580.59 | 21,600 |
| Feb 02, 2022 | 1.58 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
