GHC - Graham Holdings Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2020344.00347.65336.51336.77336.7728,600
Jul 01, 2020341.76347.28335.50336.97336.9733,300
Jun 30, 2020344.98345.71340.52342.67342.6725,900
Jun 29, 2020333.00348.35329.95346.49346.4969,300
Jun 26, 2020320.06331.02313.10327.38327.3888,500
Jun 25, 2020318.81325.52316.10322.66322.6651,300
Jun 24, 2020319.63327.00317.00322.79322.7947,400
Jun 23, 2020331.22331.22322.55325.86325.8652,800
Jun 22, 2020323.08328.29321.42326.06326.0629,300
Jun 19, 2020335.00337.77323.89325.85325.8569,400
Jun 18, 2020332.71345.81332.02334.12334.1235,900
Jun 17, 2020352.30352.30337.64340.02340.0226,300
Jun 16, 2020365.85365.85347.30348.94348.9435,000
Jun 15, 2020331.94356.00331.94350.43350.4339,900
Jun 12, 2020353.43363.43336.29347.84347.8463,200
Jun 11, 2020358.90358.90341.27345.30345.3030,500
Jun 10, 2020385.00385.00372.00372.92372.9237,600
Jun 09, 2020400.50401.03384.01389.80389.8035,000
Jun 08, 2020388.57411.24388.57407.57407.5749,300
Jun 05, 2020388.25398.44385.03386.73386.7367,500
Jun 04, 2020365.00379.15365.00374.28374.2843,300
Jun 03, 2020369.87377.99366.94370.87370.8737,700
Jun 02, 2020359.52378.42359.52360.17360.1731,700
Jun 01, 2020357.97367.48356.69358.60358.6026,200
May 29, 2020352.12359.03349.67358.23358.2333,400
May 28, 2020386.00386.00354.77356.83356.8345,200
May 27, 2020364.52382.19362.36379.07379.0758,900
May 26, 2020362.78369.99351.08356.91356.9139,700
May 22, 2020342.88348.64339.51347.92347.9231,000
May 21, 2020344.01349.05339.26340.68340.6847,800
May 20, 2020333.15344.44333.15340.43340.4329,300
May 19, 2020335.32341.79329.00329.42329.4249,200
May 18, 2020336.34348.84333.22334.07334.0760,400
May 15, 2020328.76330.22314.31325.33325.33142,200
May 14, 2020311.35331.40296.39329.87329.8763,400
May 13, 2020333.75333.75312.34317.54317.5440,400
May 12, 2020346.81356.67333.50335.60335.6050,500
May 11, 2020361.97361.97340.49342.97342.9782,700
May 08, 2020352.98373.74349.99372.20372.2030,400
May 07, 2020344.09357.43340.25345.87345.8725,500
May 06, 2020354.80359.78337.69339.43339.4336,200
May 05, 2020357.90369.16355.17355.17355.1737,300
May 04, 2020356.15371.00356.15366.71366.7132,800
May 01, 2020383.00383.45364.28366.62366.6243,900
Apr 30, 2020393.02400.82390.01390.01390.0133,700
Apr 29, 2020393.08410.03384.00401.07401.0743,600
Apr 28, 2020373.22389.00366.56376.37376.3762,100
Apr 27, 2020349.17373.08349.17367.19367.1932,200
Apr 24, 2020336.90351.99332.28347.14347.1442,200
Apr 23, 2020340.53344.35329.37332.27332.2731,800
Apr 22, 2020347.23348.31331.92336.31336.3126,200
Apr 21, 2020333.65350.32327.21339.19339.1997,000
Apr 20, 2020348.03358.67331.60335.30335.3029,000
Apr 17, 2020345.85362.78344.81357.51357.5124,500
Apr 16, 2020342.40350.24334.08335.03335.0336,900
Apr 15, 2020353.48356.69340.42342.41342.4138,900
Apr 15, 20201.45 Dividend
Apr 14, 2020380.11380.11361.11364.36362.9123,300
Apr 13, 2020390.00391.65352.22369.53368.0631,800
Apr 09, 2020364.28393.44358.00391.75390.1926,700
Apr 08, 2020385.00385.01355.92355.92354.5030,600
Apr 07, 2020368.80391.31356.70378.37376.8660,100
Apr 06, 2020352.88357.63348.13352.48351.0827,000
Apr 03, 2020336.74339.36329.04339.36338.0133,700
Apr 02, 2020327.73340.25323.22337.84336.5027,400
Apr 01, 2020329.55334.71314.56327.08325.7838,700
Mar 31, 2020343.13349.10325.67341.17339.8154,700
Mar 30, 2020352.81353.00337.82344.99343.6233,100
Mar 27, 2020333.20353.20331.00350.81349.4140,000
Mar 26, 2020342.37352.35339.87341.72340.3659,100
Mar 25, 2020313.52351.04310.02338.98337.6352,000
Mar 24, 2020298.22311.49298.22308.52307.2927,300
Mar 23, 2020319.26319.26280.91281.01279.8939,200
Mar 20, 2020325.53334.06311.27317.12315.8636,700
Mar 19, 2020273.96327.08273.96323.13321.8446,400
Mar 18, 2020320.46320.46267.89277.62276.5245,400
Mar 17, 2020379.05379.05330.90341.72340.3686,800
Mar 16, 2020388.59401.39367.89367.90366.4434,400
Mar 13, 2020420.34431.47390.77430.32428.6161,100
Mar 12, 2020422.26431.70403.00403.98402.3754,400
Mar 11, 2020468.23468.49443.00448.85447.0649,200
Mar 10, 2020463.62479.64453.75478.89476.9848,000
Mar 09, 2020464.99464.99448.04455.13453.3238,800
Mar 06, 2020473.45488.25472.98485.03483.1054,800
Mar 05, 2020489.83489.83477.85486.58484.6433,300
Mar 04, 2020493.60498.60483.64494.83492.8673,900
Mar 03, 2020502.22507.95477.67489.73487.7844,400
Mar 02, 2020506.24514.47493.14501.07499.0846,500
Feb 28, 2020481.31508.44481.31502.88500.8862,100
Feb 27, 2020469.94504.37463.00492.33490.3772,900
Feb 26, 2020495.97504.96474.94474.94473.0522,500
Feb 25, 2020501.22503.88492.00492.00490.0435,500
Feb 24, 2020513.78513.78498.53499.40497.4143,000
Feb 21, 2020533.12533.12518.81521.60519.5243,400
Feb 20, 2020544.14544.14530.28530.90528.7914,500
Feb 19, 2020538.95541.50537.92537.92535.7822,200
Feb 18, 2020535.59540.75535.59536.91534.7733,100
Feb 14, 2020545.05546.87536.70537.82535.6819,600
Feb 13, 2020545.54554.75545.54546.33544.1626,600
Feb 12, 2020549.14553.80546.00548.92546.7417,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...