Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Graham Holdings Company (NY: GHC )

709.79 -2.12 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 566.27 587.68 561.48 580.80 25,241 +13.89(+2.45%)
Feb 25, 2021 599.34 604.38 564.40 566.91 27,471 -32.08(-5.36%)
Feb 24, 2021 609.88 612.87 596.77 599.00 18,280 -0.34(-0.06%)
Feb 23, 2021 589.38 603.28 584.16 599.34 25,733 +5.77(+0.97%)
Feb 22, 2021 588.39 594.85 588.39 593.56 9,973 +5.61(+0.95%)
Feb 19, 2021 586.15 594.13 586.15 587.96 16,655 -0.59(-0.10%)
Feb 18, 2021 584.74 594.50 581.69 588.55 12,793 +4.98(+0.85%)
Feb 17, 2021 576.19 583.87 575.17 583.57 10,086 +5.63(+0.98%)
Feb 16, 2021 584.84 587.43 575.55 577.93 15,137 -8.10(-1.38%)
Feb 12, 2021 594.75 597.31 585.52 586.03 16,241 -3.63(-0.62%)
Feb 11, 2021 580.00 593.92 575.07 589.67 29,814 +13.32(+2.31%)
Feb 10, 2021 578.07 580.00 570.52 576.35 18,257 +0.18(+0.03%)
Feb 09, 2021 573.14 578.21 567.15 576.16 13,557 +1.88(+0.33%)
Feb 08, 2021 570.17 578.75 568.61 574.28 17,859 +7.62(+1.34%)
Feb 05, 2021 572.95 577.38 563.59 566.66 14,793 -6.10(-1.07%)
Feb 04, 2021 562.60 573.01 557.88 572.76 12,565 +9.92(+1.76%)
Feb 03, 2021 568.66 569.47 557.67 562.84 13,480 -4.80(-0.85%)
Feb 02, 2021 564.11 575.20 559.23 567.65 21,385 +8.42(+1.51%)
Feb 01, 2021 547.77 561.32 547.77 559.23 24,681 +11.46(+2.09%)
Jan 29, 2021 553.60 555.47 545.03 547.77 30,595 -4.67(-0.84%)
Jan 28, 2021 553.65 555.40 540.94 552.43 20,142 +3.03(+0.55%)
Jan 27, 2021 545.27 553.58 543.78 549.40 19,484 -2.97(-0.54%)
Jan 26, 2021 549.66 554.38 545.63 552.38 21,217 +4.18(+0.76%)
Jan 25, 2021 542.75 553.00 542.75 548.19 34,664 +8.95(+1.66%)
Jan 22, 2021 539.69 542.42 532.42 539.24 13,275 -0.13(-0.02%)
Jan 21, 2021 543.06 543.06 536.12 539.37 15,328 -0.96(-0.18%)
Jan 20, 2021 540.33 540.33 534.76 540.33 15,377 +5.48(+1.02%)
Jan 19, 2021 542.70 542.70 534.84 534.86 24,022 -1.96(-0.36%)
Jan 15, 2021 537.25 540.93 535.56 536.81 14,312 -2.58(-0.48%)
Jan 14, 2021 535.24 541.99 527.78 539.40 15,754 +11.30(+2.14%)
Jan 13, 2021 533.71 535.01 525.84 528.10 18,224 -3.41(-0.64%)
Jan 12, 2021 530.30 534.16 521.01 531.51 16,430 +2.51(+0.47%)
Jan 11, 2021 523.19 531.13 521.09 529.00 24,958 -0.98(-0.19%)
Jan 08, 2021 527.53 534.76 522.23 529.99 22,609 +9.98(+1.92%)
Jan 07, 2021 519.75 528.15 518.73 520.01 22,383 +1.19(+0.23%)
Jan 06, 2021 508.72 521.29 508.72 518.82 33,367 +9.14(+1.79%)
Jan 05, 2021 508.80 516.26 508.80 509.68 38,365 +2.60(+0.51%)
Jan 04, 2021 516.06 529.02 504.93 507.08 36,584 -7.20(-1.40%)
Dec 31, 2020 514.28 514.28 514.28 17,395 +9.27(+1.84%)
Dec 30, 2020 503.07 512.58 503.07 505.00 17,395 +0.50(+0.10%)
Dec 29, 2020 506.06 507.45 498.08 504.50 25,232 -0.23(-0.05%)
Dec 28, 2020 514.06 517.55 504.61 504.73 52,956 -0.60(-0.12%)
Dec 24, 2020 492.70 506.20 491.11 505.33 18,149 +15.83(+3.23%)
Dec 23, 2020 479.38 492.92 479.09 489.50 27,804 +11.24(+2.35%)
Dec 22, 2020 483.41 488.88 478.24 478.26 62,530 -5.10(-1.06%)
Dec 21, 2020 467.63 487.46 467.63 483.36 69,871 +17.95(+3.86%)
Dec 18, 2020 448.84 465.40 447.74 465.40 53,620 +16.75(+3.73%)
Dec 17, 2020 450.29 450.29 444.92 448.66 23,250 +1.23(+0.28%)
Dec 16, 2020 450.44 450.44 444.77 447.42 25,904 -0.89(-0.20%)
Dec 15, 2020 441.53 448.31 437.90 448.31 19,564 +10.12(+2.31%)
Dec 14, 2020 441.35 447.20 438.17 438.19 20,993 +0.03(+0.01%)
Dec 11, 2020 434.23 445.81 433.98 438.16 30,595 -0.06(-0.01%)
Dec 10, 2020 431.96 442.49 430.90 438.21 24,985 +1.40(+0.32%)
Dec 09, 2020 435.27 439.07 435.27 436.82 19,337 +1.36(+0.31%)
Dec 08, 2020 437.47 442.81 435.46 435.46 13,249 -6.63(-1.50%)
Dec 07, 2020 452.03 452.03 441.60 442.09 37,121 -4.76(-1.07%)
Dec 04, 2020 440.37 453.16 436.78 446.85 46,256 +6.28(+1.42%)
Dec 03, 2020 431.79 447.35 431.79 440.58 30,920 +6.69(+1.54%)
Dec 02, 2020 430.87 435.66 429.06 433.88 22,850 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.