Graham Historical Data - GHC

GHC Historical Prices

Date Close Change Change (%) Open High Low Volume
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 25 2020 347.92 0.00 +0.00% 342.88 348.6373 336.26 0
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
May 01 2020 366.62 -23.39 -6.0% 383.00 389.57 364.87 43,887
Apr 30 2020 390.01 -11.06 -2.76% 393.02 400.8203 390.01 33,665
Apr 29 2020 401.07 24.70 6.56% 393.08 410.03 384.00 43,566
Apr 28 2020 376.37 9.18 2.5% 373.22 389.00 366.56 62,149
Apr 27 2020 367.19 20.05 5.78% 349.17 373.08 349.17 32,193
Apr 24 2020 347.14 14.87 4.48% 336.90 351.99 332.28 42,194
Apr 23 2020 332.27 -4.04 -1.2% 340.53 344.35 329.37 31,761
Apr 22 2020 336.31 -2.88 -0.85% 347.23 348.31 331.92 26,216
Apr 21 2020 339.19 3.89 1.16% 333.65 350.32 325.29 58,936
Apr 20 2020 335.30 -22.21 -6.21% 348.03 358.67 331.60 29,021
Apr 17 2020 357.51 22.48 6.71% 345.85 362.78 341.00 24,456
Apr 16 2020 335.03 -7.38 -2.16% 342.40 350.24 334.075 36,927
Apr 15 2020 342.41 -21.95 -6.02% 353.48 356.69 340.415 38,885
Apr 14 2020 364.36 -5.17 -1.4% 380.11 380.85 361.11 23,336
Apr 13 2020 369.53 -22.22 -5.67% 390.00 393.50 352.22 31,783
Apr 10 2020 391.75 0.00 +0.00% 364.28 393.4421 355.00 0
Apr 09 2020 391.75 35.83 10.07% 364.28 393.4421 355.00 26,060
Apr 08 2020 355.92 -22.78 -6.02% 385.00 385.005 355.92 30,647
Apr 07 2020 378.70 26.22 7.44% 362.82 391.31 356.7013 60,076
Apr 06 2020 352.48 13.12 3.87% 352.88 357.185 348.13 27,002
Apr 03 2020 339.36 1.52 0.45% 336.74 345.80 329.04 33,669
Apr 02 2020 337.84 10.76 3.29% 327.73 340.25 323.2174 27,380
Apr 01 2020 327.08 -14.09 -4.13% 329.55 334.705 314.56 38,730
Mar 31 2020 341.17 -3.82 -1.11% 343.13 349.10 325.67 54,689
Mar 30 2020 344.99 -5.82 -1.66% 352.81 353.00 337.82 33,094
Mar 27 2020 350.81 9.09 2.66% 333.20 353.1952 331.00 43,918
Mar 26 2020 341.72 2.74 0.81% 342.37 352.35 338.98 59,073
Mar 25 2020 338.98 30.46 9.87% 313.52 351.04 310.02 52,006
Mar 24 2020 308.52 27.51 9.79% 298.22 311.49 281.01 27,298
Mar 23 2020 281.01 -36.11 -11.39% 319.26 319.26 280.91 39,165
Mar 20 2020 317.12 -6.01 -1.86% 325.53 334.06 311.275 36,737
Mar 19 2020 323.13 45.51 16.39% 273.96 327.08 273.96 46,434
Mar 18 2020 277.62 -64.10 -18.76% 320.46 320.46 267.89 45,357
Mar 17 2020 341.72 -26.18 -7.12% 379.05 379.05 330.895 46,549
Mar 16 2020 367.90 -62.42 -14.51% 388.59 401.39 367.90 34,238
Mar 13 2020 430.32 26.34 6.52% 420.34 431.47 390.77 61,145
Mar 12 2020 403.98 -44.87 -10.0% 422.26 431.70 403.00 54,367
Mar 11 2020 448.85 -30.04 -6.27% 468.23 468.80 443.00 49,235
Mar 10 2020 478.89 23.76 5.22% 463.62 479.64 453.75 47,993
Mar 09 2020 455.13 -29.90 -6.16% 464.99 471.03 448.04 38,841
Mar 06 2020 485.03 -1.55 -0.32% 473.45 488.25 472.98 54,790
Mar 05 2020 486.58 -8.25 -1.67% 489.83 490.40 477.85 33,331
Mar 04 2020 494.83 5.10 1.04% 493.60 498.60 483.64 73,856
Mar 03 2020 489.73 -11.34 -2.26% 502.22 507.95 477.67 44,429
Mar 02 2020 501.07 -1.81 -0.36% 506.24 514.47 493.135 46,513
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:20200531 03:42:55