Graham Holdings Co (GHC) Historical Stock Data
925.82 ↑7.77 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GHC is up 0.17% a day on average. There have been 14 days where Graham Holdings Co closed green and 16 days where GHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 912.28 | 925.82 | ↑$13.54 (1.48%) | 912.28 | 925.82 | 12.92K |
| 2024-11-21 | 910.26 | 918.05 | ↑$7.79 (0.86%) | 908.10 | 918.83 | 10.61K |
| 2024-11-20 | 910.85 | 906.69 | ↓$4.16 (-0.46%) | 898.61 | 910.85 | 8.93K |
| 2024-11-19 | 912.30 | 919.01 | ↑$6.71 (0.74%) | 903.95 | 919.01 | 9.93K |
| 2024-11-18 | 927.97 | 924.83 | ↓$3.14 (-0.34%) | 923.20 | 932.09 | 16.59K |
| 2024-11-15 | 943.90 | 926.00 | ↓$17.90 (-1.90%) | 920.00 | 943.90 | 10.48K |
| 2024-11-14 | 939.79 | 937.11 | ↓$2.68 (-0.29%) | 935.72 | 939.79 | 14.31K |
| 2024-11-13 | 943.06 | 944.04 | ↑$0.99 (0.10%) | 940.78 | 949.26 | 14.25K |
| 2024-11-12 | 953.00 | 946.29 | ↓$6.71 (-0.70%) | 945.46 | 954.02 | 14.22K |
| 2024-11-11 | 971.00 | 960.21 | ↓$10.79 (-1.11%) | 959.42 | 972.13 | 21.14K |
| 2024-11-08 | 926.00 | 960.36 | ↑$34.36 (3.71%) | 920.40 | 960.36 | 22.38K |
| 2024-11-07 | 953.70 | 915.57 | ↓$38.13 (-4.00%) | 914.59 | 953.70 | 13.47K |
| 2024-11-06 | 897.70 | 957.35 | ↑$59.65 (6.64%) | 897.70 | 965.60 | 29.90K |
| 2024-11-05 | 855.60 | 860.21 | ↑$4.61 (0.54%) | 851.28 | 860.70 | 10.45K |
| 2024-11-04 | 846.06 | 844.26 | ↓$1.79 (-0.21%) | 844.15 | 847.80 | 14.20K |
| 2024-11-01 | 848.21 | 841.88 | ↓$6.33 (-0.75%) | 839.13 | 848.21 | 11.91K |
| 2024-10-31 | 825.15 | 843.30 | ↑$18.15 (2.20%) | 825.15 | 847.15 | 13.73K |
| 2024-10-30 | 838.00 | 841.43 | ↑$3.43 (0.41%) | 838.00 | 851.35 | 18.26K |
| 2024-10-29 | 770.80 | 789.71 | ↑$18.91 (2.45%) | 770.80 | 792.28 | 9.09K |
| 2024-10-28 | 782.23 | 778.58 | ↓$3.65 (-0.47%) | 778.58 | 782.23 | 7.56K |
| 2024-10-25 | 771.42 | 770.06 | ↓$1.36 (-0.18%) | 770.06 | 771.70 | 7.57K |
| 2024-10-23 | 778.90 | 780.25 | ↑$1.35 (0.17%) | 773.93 | 780.25 | 9.38K |
| 2024-10-18 | 830.56 | 812.18 | ↓$18.38 (-2.21%) | 812.18 | 830.56 | 9.54K |
| 2024-10-17 | 819.88 | 823.50 | ↑$3.62 (0.44%) | 805.44 | 825.34 | 11.88K |
| 2024-10-16 | 826.77 | 815.68 | ↓$11.09 (-1.34%) | 813.77 | 829.25 | 16.11K |
| 2024-10-15 | 821.55 | 820.56 | ↓$0.99 (-0.12%) | 820.14 | 826.52 | 12.89K |
| 2024-10-14 | 798.13 | 809.22 | ↑$11.10 (1.39%) | 796.48 | 809.22 | 7.07K |
| 2024-10-11 | 794.94 | 795.70 | ↑$0.76 (0.10%) | 792.56 | 804.68 | 13.12K |
| 2024-10-10 | 804.01 | 794.94 | ↓$9.07 (-1.13%) | 791.73 | 804.01 | 12.28K |
| 2024-10-09 | 820.95 | 814.19 | ↓$6.76 (-0.82%) | 812.63 | 820.95 | 8.07K |
Create an account or log in to view more rows.
$GHC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GHC Longs will be rewarded handsomely
$GHC who else excited??
$GHC Going up
$GHC 50% chance this will go up or down. I am a professional guys.
$GHC Holding Pattern
$GHC Nope
$GHC This is how I feel everyday holding this gem.
$GHC out of the way
$GHC looking good today??