Graham Historical Data - GHC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Graham Holdings Company GHC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.57 0.44% 360.17 359.52 378.42 359.52 358.60 16:00:01
more quote information »

GHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week362.78386.00347.92366.4438,346-2.61-0.72%
1 Month357.90386.00296.385342.7848,2542.270.63%
3 Months463.62479.64267.89352.7442,818-103.45-22.31%
6 Months632.80655.54267.89445.3035,792-272.63-43.08%
1 Year681.17756.26267.89545.4130,340-321.00-47.12%
3 Years605.05756.26267.89584.0622,558-244.88-40.47%
5 Years1,078.001,119.54267.89575.8924,050-717.83-66.59%

GHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 360.17 1.57 0.44% 359.52 378.42 359.52 31,724
Jun 01 2020 358.60 0.37 0.1% 357.97 367.48 356.69 26,183
May 29 2020 358.23 -11.35 -3.07% 352.12 359.03 349.67 32,601
May 28 2020 369.575 -9.50 -2.5% 386.00 386.00 354.77 34,309
May 27 2020 379.07 22.16 6.21% 364.52 382.19 362.36 58,927
May 26 2020 356.91 8.99 2.58% 362.78 369.9899 347.92 39,709
May 22 2020 347.92 7.24 2.13% 342.88 348.6373 336.26 30,482
May 21 2020 340.68 0.25 0.07% 344.01 349.05 339.26 47,799
May 20 2020 340.43 11.01 3.34% 333.15 344.44 333.15 29,294
May 19 2020 329.42 -4.65 -1.39% 335.32 341.7882 329.00 48,528
May 18 2020 334.07 8.74 2.69% 336.34 348.84 333.22 60,409
May 15 2020 325.33 -4.54 -1.38% 328.76 338.61 314.305 142,216
May 14 2020 329.87 12.33 3.88% 311.35 331.40 296.385 63,366
May 13 2020 317.54 -18.06 -5.38% 333.75 336.99 312.34 40,380
May 12 2020 335.60 -7.37 -2.15% 346.81 356.665 333.50 50,546
May 11 2020 342.97 -29.23 -7.85% 361.97 365.00 340.49 82,691
May 08 2020 372.20 26.33 7.61% 352.98 373.74 348.49 30,402
May 07 2020 345.87 6.44 1.9% 344.09 357.43 340.25 25,460
May 06 2020 339.43 -15.74 -4.43% 354.80 361.44 337.69 36,219
May 05 2020 355.17 -11.54 -3.15% 357.90 369.16 355.17 37,302
May 04 2020 366.71 0.09 0.02% 356.15 371.00 354.02 32,754
See More Historical Prices »
Your Recent History
NYSE
GHC
Graham
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 02:36:15