Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graham Holdings Company (NY: GHC )

798.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2024 794.22 799.88 794.22 798.12 13,730 +0.14(+0.02%)
Sep 24, 2024 801.86 805.65 795.42 797.98 14,553 -3.68(-0.46%)
Sep 23, 2024 805.54 805.58 795.63 801.66 14,494 +5.81(+0.73%)
Sep 20, 2024 800.77 800.77 795.29 795.85 60,343 -9.67(-1.20%)
Sep 19, 2024 806.72 806.99 797.51 805.52 15,257 +17.72(+2.25%)
Sep 18, 2024 781.00 802.49 781.00 787.80 16,332 +2.43(+0.31%)
Sep 17, 2024 793.82 799.63 785.37 785.37 15,728 +1.22(+0.16%)
Sep 16, 2024 781.03 785.95 779.45 784.15 13,381 +11.70(+1.51%)
Sep 13, 2024 767.04 780.18 764.65 772.45 14,260 +24.70(+3.30%)
Sep 12, 2024 738.65 747.75 738.65 747.75 8,705 +14.63(+2.00%)
Sep 11, 2024 741.00 741.00 724.69 733.12 16,575 -12.81(-1.72%)
Sep 10, 2024 733.74 745.93 733.74 745.93 7,047 +10.59(+1.44%)
Sep 09, 2024 738.41 738.81 734.14 735.34 16,788 +3.07(+0.42%)
Sep 06, 2024 741.97 741.97 732.27 732.27 12,792 -21.49(-2.85%)
Sep 05, 2024 752.34 757.22 752.34 753.76 6,957 -3.67(-0.48%)
Sep 04, 2024 770.00 770.00 755.54 757.43 9,174 -9.72(-1.27%)
Sep 03, 2024 785.66 785.66 766.02 767.15 13,050 -28.04(-3.53%)
Aug 30, 2024 788.14 795.19 785.62 795.19 10,268 +2.34(+0.30%)
Aug 29, 2024 797.17 800.58 792.85 792.85 8,732 +3.35(+0.42%)
Aug 28, 2024 784.38 789.84 781.33 789.50 8,460 +8.01(+1.02%)
Aug 27, 2024 789.20 789.20 781.38 781.49 7,171 -3.30(-0.42%)
Aug 26, 2024 786.90 787.84 784.22 784.79 14,153 -5.15(-0.65%)
Aug 23, 2024 787.50 796.25 787.50 789.94 12,632 +34.71(+4.60%)
Aug 22, 2024 755.04 755.23 752.33 755.23 8,665 -1.08(-0.14%)
Aug 21, 2024 754.38 756.31 754.38 756.31 6,085 +10.46(+1.40%)
Aug 20, 2024 746.87 749.24 744.90 745.85 11,549 -15.97(-2.10%)
Aug 19, 2024 749.17 761.82 749.17 761.82 9,162 +6.74(+0.89%)
Aug 16, 2024 750.26 755.08 750.26 755.08 28,214 +8.30(+1.11%)
Aug 15, 2024 745.03 751.14 736.73 746.78 11,942 +18.29(+2.51%)
Aug 14, 2024 727.60 728.49 721.77 728.49 13,787 +0.76(+0.10%)
Aug 13, 2024 718.26 728.22 716.47 727.73 12,161 +16.85(+2.37%)
Aug 12, 2024 724.11 724.11 709.38 710.88 13,221 -17.72(-2.43%)
Aug 09, 2024 718.00 728.99 716.03 728.60 11,403 +4.68(+0.65%)
Aug 08, 2024 710.20 727.13 710.20 723.92 13,304 +24.34(+3.48%)
Aug 07, 2024 713.35 713.35 699.58 699.58 15,529 -7.85(-1.11%)
Aug 06, 2024 699.01 712.80 699.01 707.43 15,856 +6.82(+0.97%)
Aug 05, 2024 699.26 707.72 691.41 700.61 15,082 -27.78(-3.81%)
Aug 02, 2024 723.47 731.22 721.09 728.39 18,644 -10.35(-1.40%)
Aug 01, 2024 751.30 751.30 737.62 738.74 22,586 -36.11(-4.66%)
Jul 31, 2024 792.74 800.46 765.12 774.85 29,855 -40.15(-4.93%)
Jul 30, 2024 812.01 819.22 812.01 815.00 14,288 +3.00(+0.37%)
Jul 29, 2024 818.98 818.98 812.00 812.00 9,667 -6.68(-0.82%)
Jul 26, 2024 822.18 822.18 817.36 818.68 10,850 +7.58(+0.93%)
Jul 25, 2024 784.69 820.87 784.69 811.10 13,370 +31.41(+4.03%)
Jul 24, 2024 788.70 788.70 779.69 779.69 17,280 -14.47(-1.82%)
Jul 23, 2024 778.84 797.15 778.84 794.16 13,972 +15.32(+1.97%)
Jul 22, 2024 765.90 780.73 765.89 778.84 19,165 +14.34(+1.88%)
Jul 19, 2024 776.32 778.25 763.97 764.50 12,453 -11.57(-1.49%)
Jul 18, 2024 786.14 790.25 775.54 776.07 21,294 -7.60(-0.97%)
Jul 17, 2024 777.29 787.37 775.07 783.67 22,713 +6.64(+0.86%)
Jul 16, 2024 751.45 780.72 751.45 777.02 20,673 +34.36(+4.63%)
Jul 15, 2024 738.20 754.17 738.20 742.67 18,736 +12.14(+1.66%)
Jul 12, 2024 737.56 741.95 729.62 730.53 15,545 -1.92(-0.26%)
Jul 11, 2024 711.02 737.24 710.28 732.45 22,430 +35.75(+5.13%)
Jul 10, 2024 691.38 697.43 690.47 696.70 12,559 +9.22(+1.34%)
Jul 09, 2024 681.50 687.48 681.50 687.48 17,429 -7.61(-1.10%)
Jul 08, 2024 701.92 702.20 695.09 695.09 15,170 -1.19(-0.17%)
Jul 05, 2024 698.92 701.47 694.48 696.28 12,955 -4.18(-0.60%)
Jul 03, 2024 700.41 700.46 700.41 700.46 6,390 +0.55(+0.08%)
Jul 02, 2024 695.26 706.43 690.00 699.91 23,019 +7.92(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.