Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

795.85 -9.67 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 738.55 738.55 715.37 717.07 16,570 -17.48(-2.38%)
Jan 30, 2024 735.32 739.84 734.55 734.55 8,085 +1.90(+0.26%)
Jan 29, 2024 734.37 734.37 724.47 732.66 9,409 +0.72(+0.10%)
Jan 26, 2024 743.61 743.61 730.89 731.93 12,347 -9.51(-1.28%)
Jan 25, 2024 734.27 741.44 732.75 741.44 14,677 +15.46(+2.13%)
Jan 24, 2024 731.10 731.10 724.94 725.98 9,943 +3.56(+0.49%)
Jan 23, 2024 726.80 726.80 720.13 722.42 19,506 +1.69(+0.23%)
Jan 22, 2024 705.08 721.68 705.08 720.73 11,630 +17.27(+2.45%)
Jan 19, 2024 701.86 705.08 698.13 703.46 14,741 +6.25(+0.90%)
Jan 18, 2024 695.06 698.74 695.06 697.21 11,655 +1.92(+0.28%)
Jan 17, 2024 686.05 696.22 686.05 695.30 12,206 +0.15(+0.02%)
Jan 16, 2024 685.22 695.39 685.22 695.15 20,563 +19.59(+2.90%)
Jan 12, 2024 682.66 682.66 675.55 675.55 12,326 +1.39(+0.21%)
Jan 11, 2024 660.24 675.01 660.24 674.16 16,929 +9.28(+1.40%)
Jan 10, 2024 661.90 664.88 658.87 664.88 14,488 +3.91(+0.59%)
Jan 09, 2024 676.96 679.51 658.90 660.97 25,976 -22.67(-3.32%)
Jan 08, 2024 681.57 683.64 679.95 683.64 15,771 +8.96(+1.33%)
Jan 05, 2024 683.65 685.22 674.32 674.68 21,069 -8.52(-1.25%)
Jan 04, 2024 687.35 687.35 680.33 683.20 15,863 -2.18(-0.32%)
Jan 03, 2024 696.79 696.79 685.39 685.39 17,832 -11.81(-1.69%)
Jan 02, 2024 686.60 697.19 686.59 697.19 14,960 +5.50(+0.80%)
Dec 29, 2023 691.23 694.36 691.04 691.69 13,628 +1.36(+0.20%)
Dec 28, 2023 693.23 693.23 690.33 690.33 13,664 -1.96(-0.28%)
Dec 27, 2023 696.97 697.53 690.88 692.29 9,479 +0.30(+0.04%)
Dec 26, 2023 689.19 695.66 688.71 691.99 7,857 +3.56(+0.52%)
Dec 22, 2023 686.73 689.98 686.72 688.43 13,865 +9.84(+1.45%)
Dec 21, 2023 672.19 679.40 672.19 678.59 15,067 +2.88(+0.43%)
Dec 20, 2023 671.31 680.15 671.31 675.71 21,750 +2.30(+0.34%)
Dec 19, 2023 672.31 677.31 671.37 673.41 22,325 +12.51(+1.89%)
Dec 18, 2023 667.18 667.18 660.39 660.90 18,228 -1.88(-0.28%)
Dec 15, 2023 671.55 673.30 653.40 662.77 57,896 -9.72(-1.45%)
Dec 14, 2023 669.62 674.74 665.79 672.50 20,906 +10.05(+1.52%)
Dec 13, 2023 640.53 664.38 640.53 662.45 28,265 +20.37(+3.17%)
Dec 12, 2023 650.31 650.31 641.93 642.08 14,406 -4.69(-0.72%)
Dec 11, 2023 644.60 650.46 644.60 646.76 18,861 -0.37(-0.06%)
Dec 08, 2023 638.25 649.75 638.25 647.13 18,053 +2.04(+0.32%)
Dec 07, 2023 634.53 645.10 634.53 645.10 16,959 +15.46(+2.46%)
Dec 06, 2023 634.56 634.56 624.14 629.63 18,722 -3.04(-0.48%)
Dec 05, 2023 636.24 636.85 632.60 632.67 15,573 -10.51(-1.63%)
Dec 04, 2023 633.35 643.59 633.35 643.18 14,225 +9.74(+1.54%)
Dec 01, 2023 632.99 633.44 632.99 633.44 11,993 +10.63(+1.71%)
Nov 30, 2023 616.89 622.89 616.89 622.80 12,862 +8.25(+1.34%)
Nov 29, 2023 614.55 614.55 614.55 614.55 13,320 -3.53(-0.57%)
Nov 28, 2023 622.80 622.80 618.08 618.08 9,639 -3.79(-0.61%)
Nov 27, 2023 616.95 621.87 615.18 621.87 8,806 +0.25(+0.04%)
Nov 24, 2023 627.40 627.40 621.62 621.62 5,186 -3.27(-0.52%)
Nov 22, 2023 610.93 626.57 610.93 624.89 8,689 +15.30(+2.51%)
Nov 21, 2023 611.97 611.97 609.14 609.59 10,052 -10.49(-1.69%)
Nov 20, 2023 622.66 624.96 618.32 620.07 12,664 -0.01(-0.00%)
Nov 17, 2023 615.60 622.25 615.60 620.08 14,386 +9.54(+1.56%)
Nov 16, 2023 617.09 617.09 610.54 610.54 16,214 -8.71(-1.41%)
Nov 15, 2023 620.15 627.22 614.23 619.25 17,576 -11.64(-1.84%)
Nov 14, 2023 628.08 631.60 620.79 630.89 14,518 +19.41(+3.17%)
Nov 13, 2023 605.25 611.47 601.12 611.47 13,062 +2.45(+0.40%)
Nov 10, 2023 599.28 612.71 594.88 609.02 11,858 +7.71(+1.28%)
Nov 09, 2023 613.82 613.82 599.42 601.31 15,456 -13.18(-2.14%)
Nov 08, 2023 614.74 614.74 607.87 614.49 13,601 -2.00(-0.32%)
Nov 07, 2023 611.74 617.97 611.01 616.49 16,201 +1.76(+0.29%)
Nov 06, 2023 620.31 620.31 611.73 614.73 16,304 -3.50(-0.57%)
Nov 03, 2023 596.91 622.59 596.09 618.22 22,083 +23.80(+4.00%)
Nov 02, 2023 572.30 594.42 572.30 594.42 17,874 +18.96(+3.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.