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 )

761.19 -5.92 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 28, 2023 575.16 579.87 568.99 569.57 10,837 -6.77(-1.17%)
Apr 27, 2023 569.01 576.64 568.48 576.34 6,938 +10.58(+1.87%)
Apr 26, 2023 563.83 569.01 563.83 565.76 9,602 -2.99(-0.53%)
Apr 25, 2023 572.32 576.09 567.92 568.75 9,917 -9.58(-1.66%)
Apr 24, 2023 582.96 582.96 578.33 578.33 10,011 -5.79(-0.99%)
Apr 21, 2023 584.92 584.92 577.91 584.12 15,504 -0.73(-0.13%)
Apr 20, 2023 584.83 585.73 581.36 584.85 14,950 -2.91(-0.50%)
Apr 19, 2023 580.15 594.80 580.15 587.76 13,423 +2.90(+0.50%)
Apr 18, 2023 591.23 591.23 579.26 584.86 22,637 -7.27(-1.23%)
Apr 17, 2023 584.82 596.04 584.82 592.13 23,624 +5.73(+0.98%)
Apr 14, 2023 585.81 594.08 583.11 586.40 16,975 -3.24(-0.55%)
Apr 13, 2023 582.44 595.35 580.54 589.64 22,428 +4.77(+0.82%)
Apr 12, 2023 582.22 586.23 579.68 584.87 16,255 +3.56(+0.61%)
Apr 11, 2023 573.91 584.79 573.91 581.31 18,181 +6.68(+1.16%)
Apr 10, 2023 576.20 577.16 574.20 574.63 20,077 +4.49(+0.79%)
Apr 06, 2023 571.47 571.47 564.46 570.14 32,106 -6.55(-1.14%)
Apr 05, 2023 574.33 579.89 572.37 576.69 24,412 +1.82(+0.32%)
Apr 04, 2023 587.60 587.60 569.97 574.86 23,621 -11.40(-1.94%)
Apr 03, 2023 588.84 588.94 581.75 586.26 21,892 -1.73(-0.29%)
Mar 31, 2023 588.80 588.96 581.61 587.99 29,511 +7.65(+1.32%)
Mar 30, 2023 580.60 584.20 576.46 580.34 24,164 +2.06(+0.36%)
Mar 29, 2023 580.00 580.00 573.40 578.28 23,232 +2.07(+0.36%)
Mar 28, 2023 575.83 581.43 571.59 576.21 17,303 -3.08(-0.53%)
Mar 27, 2023 565.53 582.32 565.53 579.28 22,371 +13.43(+2.37%)
Mar 24, 2023 557.06 568.09 557.06 565.85 13,198 +5.83(+1.04%)
Mar 23, 2023 562.49 563.33 557.23 560.02 15,540 -2.13(-0.38%)
Mar 22, 2023 569.96 572.27 562.07 562.15 16,772 -5.74(-1.01%)
Mar 21, 2023 571.37 571.37 567.16 567.90 12,319 +2.63(+0.47%)
Mar 20, 2023 560.51 568.68 560.51 565.26 35,493 +7.18(+1.29%)
Mar 17, 2023 564.77 564.77 556.69 558.08 56,305 -10.00(-1.76%)
Mar 16, 2023 550.44 578.10 548.29 568.07 26,810 +17.85(+3.24%)
Mar 15, 2023 544.36 551.27 537.82 550.22 18,837 -8.70(-1.56%)
Mar 14, 2023 566.77 566.77 555.63 558.93 20,069 +5.11(+0.92%)
Mar 13, 2023 566.74 569.98 553.41 553.81 18,172 -24.89(-4.30%)
Mar 10, 2023 593.08 593.08 569.56 578.70 22,210 -20.48(-3.42%)
Mar 09, 2023 608.79 609.91 596.94 599.18 16,985 -14.43(-2.35%)
Mar 08, 2023 600.95 613.61 600.95 613.61 18,913 +9.96(+1.65%)
Mar 07, 2023 609.83 612.42 603.25 603.65 17,726 -10.82(-1.76%)
Mar 06, 2023 615.54 617.74 611.46 614.46 19,485 -3.73(-0.60%)
Mar 03, 2023 617.04 618.88 614.23 618.19 14,965 +2.15(+0.35%)
Mar 02, 2023 613.31 616.67 612.21 616.04 16,932 -2.63(-0.43%)
Mar 01, 2023 618.23 621.94 614.23 618.68 10,788 +0.28(+0.04%)
Feb 28, 2023 618.29 623.71 615.64 618.40 23,502 -3.03(-0.49%)
Feb 27, 2023 636.82 636.82 621.40 621.43 11,702 -15.02(-2.36%)
Feb 24, 2023 635.51 645.36 633.29 636.45 11,171 -10.84(-1.67%)
Feb 23, 2023 649.42 653.28 646.03 647.29 11,130 -1.00(-0.15%)
Feb 22, 2023 655.14 662.15 647.85 648.28 13,010 -6.09(-0.93%)
Feb 21, 2023 648.09 661.59 648.09 654.37 16,039 -8.22(-1.24%)
Feb 17, 2023 659.50 663.40 654.62 662.59 14,982 +7.23(+1.10%)
Feb 16, 2023 656.75 663.14 655.36 655.36 11,568 -6.28(-0.95%)
Feb 15, 2023 646.66 663.54 646.66 661.63 12,253 +6.58(+1.00%)
Feb 14, 2023 657.49 660.08 655.05 655.05 16,423 -7.58(-1.14%)
Feb 13, 2023 660.08 662.63 657.34 662.63 8,583 +14.80(+2.29%)
Feb 10, 2023 648.83 652.13 647.83 647.83 11,453 -1.09(-0.17%)
Feb 09, 2023 650.97 654.29 648.86 648.91 12,390 -3.47(-0.53%)
Feb 08, 2023 648.58 654.34 648.58 652.39 8,703 -6.72(-1.02%)
Feb 07, 2023 652.23 659.11 646.00 659.11 15,184 +1.34(+0.20%)
Feb 06, 2023 656.83 661.11 653.74 657.77 14,717 -3.60(-0.54%)
Feb 03, 2023 657.22 672.72 657.22 661.37 20,404 -0.50(-0.08%)
Feb 02, 2023 649.73 665.62 649.73 661.87 14,803 +11.80(+1.82%)
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.