Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Graham Holdings Company (NY: GHC )

960.36 +44.79 (+4.89%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	926.00	960.36	920.40	960.36	22,377	+44.79(+4.89%)
Nov 07, 2024	953.70	953.70	914.59	915.57	13,460	-41.78(-4.36%)
Nov 06, 2024	897.70	965.60	897.70	957.35	29,902	+97.14(+11.29%)
Nov 05, 2024	855.60	860.70	851.28	860.21	10,448	+15.95(+1.89%)
Nov 04, 2024	846.05	847.80	844.15	844.26	14,200	+2.38(+0.28%)
Nov 01, 2024	848.21	848.21	839.12	841.88	11,905	-1.42(-0.17%)
Oct 31, 2024	825.15	847.14	825.15	843.30	13,725	+1.87(+0.22%)
Oct 30, 2024	838.00	851.35	838.00	841.43	18,258	+51.72(+6.55%)
Oct 29, 2024	770.80	792.28	770.80	789.71	9,090	+11.13(+1.43%)
Oct 28, 2024	782.23	782.23	778.58	778.58	7,558	+8.52(+1.11%)
Oct 25, 2024	771.42	771.70	770.06	770.06	7,568	-1.10(-0.14%)
Oct 24, 2024	777.22	777.22	771.16	771.16	15,022	-9.09(-1.17%)
Oct 23, 2024	778.90	780.25	773.93	780.25	13,134	-5.63(-0.72%)
Oct 22, 2024	785.75	788.71	785.75	785.88	7,377	-6.13(-0.77%)
Oct 21, 2024	798.03	799.02	792.01	792.01	11,333	-20.17(-2.48%)
Oct 18, 2024	830.56	830.56	812.18	812.18	9,542	-11.32(-1.37%)
Oct 17, 2024	819.88	825.34	805.44	823.50	11,875	+9.54(+1.17%)
Oct 16, 2024	825.03	827.50	812.05	813.96	16,142	-4.87(-0.59%)
Oct 15, 2024	819.82	824.78	818.41	818.83	12,914	+11.32(+1.40%)
Oct 14, 2024	796.45	807.51	794.80	807.51	7,079	+13.49(+1.70%)
Oct 11, 2024	793.26	802.98	790.89	794.02	13,142	+0.76(+0.10%)
Oct 10, 2024	802.32	802.32	790.06	793.26	12,301	-19.21(-2.36%)
Oct 09, 2024	819.22	819.22	810.92	812.47	8,090	+8.53(+1.06%)
Oct 08, 2024	799.18	808.73	799.17	803.94	10,299	+9.76(+1.23%)
Oct 07, 2024	803.37	803.37	793.37	794.18	10,235	-14.30(-1.77%)
Oct 04, 2024	807.45	808.48	804.25	808.48	10,971	+13.54(+1.70%)
Oct 03, 2024	795.11	804.02	794.11	794.94	9,127	-9.25(-1.15%)
Oct 02, 2024	806.59	806.87	804.19	804.19	6,858	-1.71(-0.21%)
Oct 01, 2024	803.54	806.42	803.54	805.90	8,980	-14.09(-1.72%)
Sep 30, 2024	813.04	819.99	808.41	819.99	12,400	+6.67(+0.82%)
Sep 27, 2024	817.91	820.02	811.95	813.32	18,134	+0.73(+0.09%)
Sep 26, 2024	813.98	813.98	812.59	812.59	13,274	+16.16(+2.03%)
Sep 25, 2024	792.54	798.19	792.54	796.44	13,759	+0.14(+0.02%)
Sep 24, 2024	800.17	803.95	793.75	796.30	14,583	-3.67(-0.46%)
Sep 23, 2024	803.84	803.88	793.95	799.97	14,524	+5.80(+0.73%)
Sep 20, 2024	799.08	799.08	793.61	794.17	60,470	-9.65(-1.20%)
Sep 19, 2024	805.02	805.29	795.83	803.82	15,289	+17.68(+2.25%)
Sep 18, 2024	779.35	800.80	779.35	786.14	16,366	+2.42(+0.31%)
Sep 17, 2024	792.15	797.94	783.71	783.71	15,761	+1.22(+0.16%)
Sep 16, 2024	779.38	784.29	777.81	782.50	13,409	+11.68(+1.51%)
Sep 13, 2024	765.42	778.54	763.04	770.82	14,290	+24.65(+3.30%)
Sep 12, 2024	737.09	746.17	737.09	746.17	8,723	+14.60(+2.00%)
Sep 11, 2024	739.44	739.44	723.16	731.57	16,610	-12.78(-1.72%)
Sep 10, 2024	732.19	744.36	732.19	744.36	7,061	+10.57(+1.44%)
Sep 09, 2024	736.85	737.25	732.60	733.79	16,823	+3.06(+0.42%)
Sep 06, 2024	740.40	740.40	730.73	730.73	12,819	-21.45(-2.85%)
Sep 05, 2024	750.75	755.62	750.75	752.17	6,971	-3.66(-0.48%)
Sep 04, 2024	768.38	768.38	753.95	755.83	9,193	-9.70(-1.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Graham Holdings Company (NY: GHC )

Historical Prices