NYSE - Delayed Quote USD

Graham Holdings Company (GHC)

Compare
905.50
+5.07
+(0.56%)
At close: January 17 at 4:00:02 PM EST
910.00
+4.50
+(0.50%)
After hours: January 17 at 4:09:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025906.62908.40902.21905.50905.5015,400
Jan 16, 2025908.67908.67894.29900.43900.4314,700
Jan 15, 2025910.02910.02893.01906.01906.0116,300
Jan 14, 2025875.61889.04873.13887.67887.6715,400
Jan 13, 2025840.50868.45840.50868.45868.4515,600
Jan 10, 2025861.60861.60846.00854.34854.3415,800
Jan 8, 2025855.20874.96855.20874.96874.9623,300
Jan 7, 2025878.02882.47857.78861.31861.3119,300
Jan 6, 2025881.30892.00880.20884.35884.3518,200
Jan 3, 2025866.50888.89866.50888.89888.8911,800
Jan 2, 2025882.80882.80860.94865.50865.5010,700
Dec 31, 2024882.00882.00867.57871.92871.9212,900
Dec 30, 2024867.98876.85864.00872.75872.7510,000
Dec 27, 2024878.00885.00871.00878.97878.9713,400
Dec 26, 2024889.74889.74887.11887.11887.118,300
Dec 24, 2024874.88886.18869.87886.18886.185,300
Dec 23, 2024868.44872.64866.75872.24872.2413,400
Dec 20, 2024855.73886.80855.73877.83877.8362,000
Dec 19, 2024864.37879.00864.37870.17870.1720,300
Dec 18, 2024907.33907.33854.14860.20860.2027,900
Dec 17, 2024907.30907.30886.28894.70894.7020,500
Dec 16, 2024915.29915.29910.46914.08914.0817,100
Dec 13, 2024902.53902.53900.85900.85900.8510,700
Dec 12, 2024944.87954.61922.12922.12922.1218,900
Dec 11, 2024959.00974.00954.93954.93954.9319,600
Dec 10, 2024955.10960.95944.64944.64944.6412,600
Dec 9, 2024959.00959.00950.74950.74950.7414,900
Dec 6, 2024951.70951.70940.99941.32941.3210,100
Dec 5, 2024944.64952.48943.20944.64944.649,800
Dec 4, 2024960.00960.00942.01952.56952.5610,800
Dec 3, 2024953.20954.00937.41946.46946.469,100
Dec 2, 2024933.65955.66933.65955.02955.0211,600
Nov 29, 2024930.71945.00930.71931.12931.1210,500
Nov 27, 2024947.26947.26936.40936.58936.5814,500
Nov 26, 2024951.12959.11934.33958.00958.0014,800
Nov 25, 2024932.00960.10932.00944.10944.1016,900
Nov 22, 2024912.28925.82912.28925.82925.8212,900
Nov 21, 2024910.26918.83908.10918.05918.0510,600
Nov 20, 2024910.85910.85898.61906.69906.698,900
Nov 19, 2024912.30919.01903.95919.01919.019,900
Nov 18, 2024927.97932.09923.20924.83924.8316,600
Nov 15, 2024943.90943.90920.00926.00926.0010,500
Nov 14, 2024939.79939.79935.72937.11937.1114,300
Nov 13, 2024943.06949.26940.78944.04944.0414,200
Nov 12, 2024953.00954.02945.46946.29946.2914,200
Nov 11, 2024971.00972.13959.42960.21960.2121,100
Nov 8, 2024926.00960.36920.40960.36960.3622,400
Nov 7, 2024953.70953.70914.59915.57915.5713,500
Nov 6, 2024897.70965.60897.70957.35957.3529,900
Nov 5, 2024855.60860.70851.28860.21860.2110,400
Nov 4, 2024846.06847.80844.15844.26844.2614,200
Nov 1, 2024848.21848.21839.13841.88841.8811,900
Oct 31, 2024825.15847.15825.15843.30843.3013,700
Oct 30, 2024838.00851.35838.00841.43841.4318,300
Oct 29, 2024770.80792.28770.80789.71789.719,100
Oct 28, 2024782.23782.23778.58778.58778.587,600
Oct 25, 2024771.42771.70770.06770.06770.067,600
Oct 24, 2024777.22777.22771.16771.16771.1615,000
Oct 23, 2024778.90780.25773.93780.25780.2513,100
Oct 22, 2024785.76788.71785.76785.88785.887,300
Oct 21, 2024798.03799.02792.01792.01792.0111,300
Oct 18, 2024830.56830.56812.18812.18812.189,500
Oct 17, 2024 1.72 Dividend
Oct 17, 2024819.88825.34805.44823.50823.5011,900
Oct 16, 2024826.77829.25813.77815.68813.9616,100
Oct 15, 2024821.55826.52820.14820.56818.8312,900
Oct 14, 2024798.13809.22796.48809.22807.517,100
Oct 11, 2024794.94804.68792.56795.70794.0213,100
Oct 10, 2024804.01804.01791.73794.94793.2612,300
Oct 9, 2024820.95820.95812.63814.19812.478,100
Oct 8, 2024800.87810.44800.86805.64803.9410,300
Oct 7, 2024805.07805.07795.05795.86794.1810,200
Oct 4, 2024809.16810.19805.95810.19808.4810,900
Oct 3, 2024796.79805.72795.79796.62794.949,100
Oct 2, 2024808.29808.57805.89805.89804.196,800
Oct 1, 2024805.24808.13805.24807.60805.909,000
Sep 30, 2024814.76821.72810.12821.72819.9912,300
Sep 27, 2024819.64821.76813.67815.04813.3218,100
Sep 26, 2024815.70815.70814.31814.31812.5913,200
Sep 25, 2024794.22799.88794.22798.12796.4413,700
Sep 24, 2024801.86805.65795.42797.98796.3014,600
Sep 23, 2024805.54805.58795.63801.66799.9714,500
Sep 20, 2024800.77800.77795.29795.85794.1760,300
Sep 19, 2024806.72806.99797.51805.52803.8215,300
Sep 18, 2024781.00802.49781.00787.80786.1416,300
Sep 17, 2024793.82799.63785.37785.37783.7115,700
Sep 16, 2024781.03785.95779.45784.15782.5013,400
Sep 13, 2024767.04780.19764.65772.45770.8214,300
Sep 12, 2024738.65747.75738.65747.75746.178,500
Sep 11, 2024741.00741.00724.69733.12731.5716,600
Sep 10, 2024733.74745.93733.74745.93744.367,000
Sep 9, 2024738.41738.81734.15735.34733.7916,800
Sep 6, 2024741.97741.97732.27732.27730.7312,800
Sep 5, 2024752.34757.22752.34753.76752.177,000
Sep 4, 2024770.00770.00755.55757.43755.839,200
Sep 3, 2024785.66785.66766.02767.15765.5313,100
Aug 30, 2024788.14795.19785.62795.19793.5110,300
Aug 29, 2024797.17800.58792.85792.85791.188,700
Aug 28, 2024784.38789.84781.33789.50787.848,400
Aug 27, 2024789.20789.20781.38781.49779.847,200
Aug 26, 2024786.90787.84784.22784.79783.1414,200
Aug 23, 2024787.50796.25787.50789.94788.2712,600
Aug 22, 2024755.04755.23752.33755.23753.648,700
Aug 21, 2024754.38756.31754.38756.31754.726,100
Aug 20, 2024746.87749.24744.90745.85744.2811,500
Aug 19, 2024749.17761.82749.17761.82760.219,200
Aug 16, 2024750.26755.08750.26755.08753.4928,200
Aug 15, 2024745.03751.15736.73746.78745.2111,900
Aug 14, 2024727.60728.49721.78728.49726.9513,800
Aug 13, 2024718.26728.22716.47727.73726.2012,200
Aug 12, 2024724.11724.11709.38710.88709.3813,000
Aug 9, 2024718.00728.99716.03728.60727.0611,400
Aug 8, 2024710.20727.13710.20723.92722.3913,300
Aug 7, 2024713.35713.35699.58699.58698.1015,500
Aug 6, 2024699.01712.81699.01707.43705.9415,900
Aug 5, 2024699.26707.72691.41700.61699.1315,100
Aug 2, 2024723.47731.22721.09728.39726.8518,600
Aug 1, 2024751.30751.30737.62738.74737.1822,600
Jul 31, 2024792.74800.46765.12774.85773.2229,900
Jul 30, 2024812.01819.22812.01815.00813.2814,300
Jul 29, 2024818.98818.98812.00812.00810.299,700
Jul 26, 2024822.18822.18817.36818.68816.9510,900
Jul 25, 2024784.69820.87784.69811.10809.3913,300
Jul 24, 2024788.70788.70779.69779.69778.0517,300
Jul 23, 2024778.84797.15778.84794.16792.4914,000
Jul 22, 2024765.90780.73765.89778.84777.2019,200
Jul 19, 2024776.32778.25763.97764.50762.8912,400
Jul 18, 2024 1.72 Dividend
Jul 18, 2024786.14790.25775.54776.07774.4321,300
Jul 17, 2024779.00789.10776.77785.39782.0222,700
Jul 16, 2024753.10782.43753.10778.73775.3920,600
Jul 15, 2024739.82755.83739.82744.30741.1018,700
Jul 12, 2024739.18743.58731.23732.13728.9915,500
Jul 11, 2024712.58738.86711.84734.06730.9122,400
Jul 10, 2024692.90698.96691.98698.23695.2312,500
Jul 9, 2024683.00688.99683.00688.99686.0317,400
Jul 8, 2024703.46703.74696.62696.62693.6315,100
Jul 5, 2024700.45703.01696.00697.81694.8112,900
Jul 3, 2024701.95702.00701.95702.00698.996,400
Jul 2, 2024696.79707.98691.51701.45698.4423,000
Jul 1, 2024697.91702.05688.00693.51690.5318,400
Jun 28, 2024700.90705.00692.74699.55696.5536,600
Jun 27, 2024704.59704.59693.21695.62692.6313,100
Jun 26, 2024688.02700.58688.02699.76696.7616,500
Jun 25, 2024699.10699.10692.11692.11689.1419,900
Jun 24, 2024715.25725.00701.60702.34699.3226,500
Jun 21, 2024711.35716.92703.20711.51708.4563,200
Jun 20, 2024712.10721.61708.15709.90706.8523,500
Jun 18, 2024711.19721.99711.19715.64712.5724,000
Jun 17, 2024705.75709.59701.00708.91705.8724,600
Jun 14, 2024701.78709.60699.40706.09703.0616,500
Jun 13, 2024714.74714.74705.92709.41706.3614,200
Jun 12, 2024733.54734.99719.25719.25716.1619,500
Jun 11, 2024705.40718.32705.06717.46714.3821,100
Jun 10, 2024706.01723.29705.95709.79706.7419,100
Jun 7, 2024716.52719.90710.63711.91708.8516,100
Jun 6, 2024728.50734.00721.75722.33719.2316,100
Jun 5, 2024735.00739.66729.70732.64729.4913,400
Jun 4, 2024747.99747.99734.24738.59735.4218,500
Jun 3, 2024759.60759.60746.26746.52743.3115,200
May 31, 2024747.89752.73741.33752.43749.2017,500
May 30, 2024731.30747.75731.30743.16739.9714,900
May 29, 2024731.30732.15724.09726.15723.0317,800
May 28, 2024749.00749.00737.01741.13737.9520,100
May 24, 2024747.55749.00744.36748.06744.858,700
May 23, 2024752.00758.70737.50740.67737.4921,700
May 22, 2024748.05751.91743.44751.91748.6815,300
May 21, 2024759.00759.00743.75750.58747.3616,300
May 20, 2024762.35768.87759.20759.82756.5623,900
May 17, 2024765.00766.00760.05761.87758.6015,000
May 16, 2024764.99769.21764.76764.94761.6614,800
May 15, 2024772.83777.87764.81769.73766.4215,300
May 14, 2024770.39770.39759.00764.38761.1021,200
May 13, 2024774.00778.84761.19761.19757.9218,600
May 10, 2024761.33768.54757.75767.11763.8217,200
May 9, 2024764.00767.12757.47763.07759.7924,000
May 8, 2024753.47764.85750.00763.10759.8219,800
May 7, 2024747.61755.24747.50750.81747.5920,500
May 6, 2024739.27747.96739.27745.40742.2011,200
May 3, 2024737.02737.02730.22732.68729.5311,700
May 2, 2024725.81725.81725.81725.81722.6910,300
May 1, 2024708.33735.04707.63717.90714.8219,700
Apr 30, 2024707.00708.94700.16701.37698.3622,400
Apr 29, 2024713.48715.70713.28715.11712.0416,700
Apr 26, 2024707.00717.82705.51717.82714.7411,800
Apr 25, 2024707.00707.36703.00706.43703.4011,000
Apr 24, 2024713.13717.65705.83717.44714.3616,600
Apr 23, 2024716.14720.46716.08718.90715.8111,000
Apr 22, 2024706.46708.95700.75700.75697.7412,300
Apr 19, 2024695.00705.13695.00704.35701.3317,600
Apr 18, 2024698.47702.00698.18698.18695.1812,300
Apr 17, 2024 1.72 Dividend
Apr 17, 2024712.24712.46694.47695.00692.0215,500
Apr 16, 2024707.00714.91706.00707.00702.2518,900
Apr 15, 2024713.18713.18709.52709.52704.7511,500
Apr 12, 2024734.78734.78712.30716.31711.5011,800
Apr 11, 2024742.74742.74730.73734.91729.9710,600
Apr 10, 2024748.69748.69730.87738.71733.7516,500
Apr 9, 2024762.77762.77759.44761.53756.427,700
Apr 8, 2024763.00763.00756.27756.85751.7710,000
Apr 5, 2024755.21765.23754.54762.53757.419,500
Apr 4, 2024760.00769.00752.17754.23749.1611,800
Apr 3, 2024751.57763.88751.57761.23756.1211,400
Apr 2, 2024757.79758.09754.70757.47752.3811,100
Apr 1, 2024771.05771.05751.21755.91750.8311,000
Mar 28, 2024757.00767.68757.00767.68762.5218,200
Mar 27, 2024751.60755.81750.88755.81750.7311,200
Mar 26, 2024743.47747.35736.39740.26735.2912,800
Mar 25, 2024740.00745.61740.00745.10740.1022,300
Mar 22, 2024741.19745.53741.19745.53740.5213,900
Mar 21, 2024734.43747.76734.43747.76742.7414,600
Mar 20, 2024722.94738.64722.94738.64733.6811,100
Mar 19, 2024722.67722.67720.76721.54716.6918,600
Mar 18, 2024708.01722.17708.01709.13704.3718,400
Mar 15, 2024702.94709.27702.94709.27704.5146,800
Mar 14, 2024719.14719.14703.90708.19703.4313,100
Mar 13, 2024723.35733.24723.35727.32722.4310,200
Mar 12, 2024717.32726.42717.32726.42721.5410,100
Mar 11, 2024721.58723.84721.58723.24718.387,900
Mar 8, 2024720.00720.00719.20719.20714.377,700
Mar 7, 2024721.61721.61716.75718.96714.1311,600
Mar 6, 2024718.14724.79718.14721.64716.7913,700
Mar 5, 2024727.91729.85715.13716.82712.0112,800
Mar 4, 2024704.57735.00704.57733.45728.5226,100
Mar 1, 2024693.33701.55693.33700.15695.4515,000
Feb 29, 2024710.15710.15699.52702.33697.6117,600
Feb 28, 2024687.00701.05687.00701.05696.3413,400
Feb 27, 2024691.40694.48688.49691.09686.4514,200
Feb 26, 2024692.20699.00692.17692.17687.5214,400
Feb 23, 2024701.76714.55701.76705.13700.399,100
Feb 22, 2024714.00714.00708.92711.83707.059,000
Feb 21, 2024710.00716.28709.62716.28711.477,500
Feb 20, 2024720.61720.61711.32713.40708.6114,000
Feb 16, 2024736.02742.61728.50728.50723.6116,900
Feb 15, 2024729.86749.89729.04743.89738.8911,800
Feb 14, 2024716.00724.91714.32722.98718.1213,100
Feb 13, 2024730.00730.43703.35705.86701.1219,200
Feb 12, 2024721.45747.23721.45742.07737.0914,700
Feb 9, 2024706.72726.51706.00722.42717.5716,000
Feb 8, 2024700.00707.24699.96707.24702.4911,400
Feb 7, 2024707.80707.80698.20699.17694.4713,600
Feb 6, 2024708.92716.62702.66704.17699.4413,100
Feb 5, 2024703.28714.70698.00707.15702.4014,500
Feb 2, 2024724.20725.00704.79704.79700.0614,100
Feb 1, 2024722.40732.50720.00731.09726.189,700
Jan 31, 2024 1.72 Dividend
Jan 31, 2024741.98741.98718.69720.40715.5616,500
Jan 30, 2024740.45745.00739.68739.68733.008,000
Jan 29, 2024739.50739.50729.53737.77731.119,300
Jan 26, 2024748.80748.80736.00737.04730.3912,300
Jan 25, 2024739.40746.62737.87746.62739.8814,600
Jan 24, 2024736.20736.20730.00731.05724.459,900
Jan 23, 2024731.87731.87725.16727.46720.8919,400
Jan 22, 2024710.00726.72710.00725.76719.2111,600
Jan 19, 2024706.76710.00703.00708.37701.9814,600
Jan 18, 2024699.91703.62699.91702.08695.7411,600

Related Tickers

LOPE Grand Canyon Education, Inc.
169.99
-0.59%
 
ATGE Adtalem Global Education Inc.
98.17
+0.85%
 
UDMY Udemy, Inc.
8.45
-1.17%
 
KLC KinderCare Learning Companies, Inc.
20.10
+0.50%
 
STRA Strategic Education, Inc.
96.98
-0.16%
 
LAUR Laureate Education, Inc.
18.74
-0.48%
 
LINC Lincoln Educational Services Corporation
15.88
+2.92%
 
AFYA Afya Limited
15.74
+0.58%
 
PRDO Perdoceo Education Corporation
27.67
+1.24%
 
FC Franklin Covey Co.
33.16
+0.64%