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 )

740.67 -11.24 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2018 623.97 624.34 613.62 621.20 24,928 -2.35(-0.38%)
Nov 29, 2018 636.13 636.13 621.32 623.55 17,445 -11.83(-1.86%)
Nov 28, 2018 622.18 639.49 622.18 635.38 38,405 +15.73(+2.54%)
Nov 27, 2018 599.55 623.96 594.84 619.65 27,582 +19.51(+3.25%)
Nov 26, 2018 595.60 605.21 595.60 600.14 24,593 +8.20(+1.39%)
Nov 23, 2018 596.49 596.49 590.29 591.94 5,940 -3.28(-0.55%)
Nov 21, 2018 595.22 595.22 595.22 0 -7.27(-1.21%)
Nov 20, 2018 598.61 608.23 598.61 602.49 25,223 -0.05(-0.01%)
Nov 19, 2018 606.89 606.89 597.23 602.54 13,537 -5.92(-0.97%)
Nov 16, 2018 601.70 614.17 600.50 608.46 35,854 +3.53(+0.58%)
Nov 15, 2018 599.98 609.62 598.61 604.92 22,963 +4.00(+0.67%)
Nov 14, 2018 612.57 612.57 594.16 600.92 21,816 -5.70(-0.94%)
Nov 13, 2018 615.27 616.24 604.51 606.63 19,485 -4.54(-0.74%)
Nov 12, 2018 603.92 614.58 601.21 611.16 17,529 +1.89(+0.31%)
Nov 09, 2018 610.09 616.26 607.12 609.28 14,320 -1.81(-0.30%)
Nov 08, 2018 613.89 622.18 605.29 611.09 13,367 -3.87(-0.63%)
Nov 07, 2018 604.27 614.95 604.09 614.95 17,514 +14.82(+2.47%)
Nov 06, 2018 582.13 603.61 581.71 600.13 45,785 +17.63(+3.03%)
Nov 05, 2018 576.88 583.40 571.96 582.50 49,831 +5.42(+0.94%)
Nov 02, 2018 571.02 584.75 571.02 577.08 31,717 +8.16(+1.44%)
Nov 01, 2018 548.08 570.53 548.08 568.92 27,735 +21.16(+3.86%)
Oct 31, 2018 533.33 549.03 533.33 547.76 37,435 +16.78(+3.16%)
Oct 30, 2018 524.39 530.98 524.39 530.98 12,846 +5.98(+1.14%)
Oct 29, 2018 531.99 535.95 523.27 525.00 33,847 -3.07(-0.58%)
Oct 26, 2018 527.77 534.98 525.29 528.07 28,641 -5.26(-0.99%)
Oct 25, 2018 524.71 541.83 524.71 533.33 43,007 +11.55(+2.21%)
Oct 24, 2018 530.72 535.07 521.55 521.78 21,020 -9.62(-1.81%)
Oct 23, 2018 531.05 535.38 530.32 531.40 32,081 -4.56(-0.85%)
Oct 22, 2018 537.38 539.22 533.82 535.96 31,656 +0.11(+0.02%)
Oct 19, 2018 535.99 538.21 535.65 535.85 15,275 +1.34(+0.25%)
Oct 18, 2018 536.56 538.28 533.67 534.51 23,429 -2.36(-0.44%)
Oct 17, 2018 540.58 541.50 535.12 536.87 9,039 -3.34(-0.62%)
Oct 16, 2018 537.89 543.94 535.12 540.21 19,687 +4.50(+0.84%)
Oct 15, 2018 539.53 546.90 534.60 535.71 22,832 -4.27(-0.79%)
Oct 12, 2018 546.00 547.65 538.03 539.98 34,875 -0.30(-0.06%)
Oct 11, 2018 544.64 547.46 538.98 540.28 25,000 -3.63(-0.67%)
Oct 10, 2018 542.51 549.03 537.26 543.91 34,321 +0.42(+0.08%)
Oct 09, 2018 549.03 551.55 541.36 543.49 15,957 -5.54(-1.01%)
Oct 08, 2018 547.23 550.10 543.89 549.03 27,218 +0.30(+0.05%)
Oct 05, 2018 542.69 552.59 542.67 548.73 50,398 +6.73(+1.24%)
Oct 04, 2018 546.24 546.24 540.78 541.99 13,638 -5.16(-0.94%)
Oct 03, 2018 541.25 547.95 541.25 547.15 47,431 +6.97(+1.29%)
Oct 02, 2018 542.34 545.51 539.66 540.18 38,617 -2.48(-0.46%)
Oct 01, 2018 546.85 550.18 538.30 542.67 18,868 -2.16(-0.40%)
Sep 28, 2018 536.55 546.90 536.55 544.83 11,376 +7.24(+1.35%)
Sep 27, 2018 539.14 541.16 537.59 537.59 14,376 -1.69(-0.31%)
Sep 26, 2018 545.68 550.85 537.64 539.28 13,614 -6.63(-1.21%)
Sep 25, 2018 544.64 549.25 540.79 545.91 10,917 +2.30(+0.42%)
Sep 24, 2018 547.51 549.91 542.39 543.61 19,782 -4.09(-0.75%)
Sep 21, 2018 554.05 555.84 547.02 547.70 26,156 -5.13(-0.93%)
Sep 20, 2018 545.54 553.95 543.89 552.83 12,801 +8.42(+1.55%)
Sep 19, 2018 539.09 547.23 539.09 544.41 14,550 +6.07(+1.13%)
Sep 18, 2018 534.20 543.42 534.02 538.34 10,885 +4.04(+0.76%)
Sep 17, 2018 537.64 537.64 531.38 534.30 26,302 -3.29(-0.61%)
Sep 14, 2018 527.29 539.89 527.29 537.59 20,095 +10.91(+2.07%)
Sep 13, 2018 529.03 532.84 526.26 526.68 9,736 -1.32(-0.25%)
Sep 12, 2018 520.75 529.03 518.50 528.00 14,941 +7.62(+1.46%)
Sep 11, 2018 518.59 521.60 517.04 520.38 12,087 +0.05(+0.01%)
Sep 10, 2018 528.00 530.21 519.53 520.33 16,730 -6.82(-1.29%)
Sep 07, 2018 521.98 528.09 519.81 527.15 13,184 +4.00(+0.76%)
Sep 06, 2018 531.15 531.15 523.15 523.15 11,216 -7.48(-1.41%)
Sep 05, 2018 525.88 536.84 523.86 530.63 17,670 +4.47(+0.85%)
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.