Graham Historical Data - GHC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Graham Holdings Company GHC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.31 -0.21% 622.75 625.89 621.47 625.89 624.06 14:15:48
more quote information »

GHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week627.40628.68612.22619.3322,562-4.65-0.74%
1 Month649.21655.54612.22633.2419,691-26.46-4.08%
3 Months647.42657.33612.22634.1020,680-24.67-3.81%
6 Months740.00756.26612.22666.6321,420-117.25-15.84%
1 Year671.24756.26612.22680.3624,885-48.49-7.22%
3 Years522.80756.26502.25627.1819,67399.9519.12%
5 Years894.521,119.54425.14635.8523,022-271.77-30.38%

GHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 621.50 3.81 0.62% 618.80 624.06 617.69 24,452
Jan 15 2020 617.69 -1.65 -0.27% 619.38 625.70 615.39 26,143
Jan 14 2020 619.335 -5.02 -0.8% 623.26 624.35 617.575 21,161
Jan 13 2020 624.35 7.97 1.29% 616.91 625.37 614.35 13,964
Jan 10 2020 616.38 -8.76 -1.4% 627.40 628.68 612.22 27,092
Jan 09 2020 625.14 -9.05 -1.43% 635.70 635.70 624.48 26,046
Jan 08 2020 634.19 0.54 0.09% 633.55 639.99 632.37 13,447
Jan 07 2020 633.65 -4.71 -0.74% 638.30 638.36 632.40 15,602
Jan 06 2020 638.36 -0.14 -0.02% 635.77 639.27 633.89 22,544
Jan 03 2020 638.50 -0.60 -0.09% 634.51 644.725 632.50 23,320
Jan 02 2020 639.10 0.11 0.02% 640.70 648.94 633.97 17,208
Dec 31 2019 638.99 -0.24 -0.04% 639.00 641.49 633.4459 16,273
Dec 30 2019 639.23 -0.14 -0.02% 638.40 640.99 637.45 10,328
Dec 27 2019 639.37 -4.84 -0.75% 644.92 644.92 636.25 14,787
Dec 26 2019 644.21 0.45 0.07% 644.18 650.30 642.855 19,065
Dec 24 2019 643.76 -2.98 -0.46% 647.84 648.91 643.76 3,799
Dec 23 2019 646.74 -3.26 -0.5% 649.96 650.35 644.94 20,726
Dec 20 2019 650.00 2.30 0.36% 649.21 655.54 648.49 38,487
Dec 19 2019 647.70 -4.16 -0.64% 651.22 654.75 646.70 24,698
Dec 18 2019 651.86 9.28 1.44% 643.96 652.96 642.58 21,883
Dec 17 2019 642.58 2.72 0.43% 641.03 645.99 637.25 27,979
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:20200117 19:30:56