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:

Graham Holdings Company (NY: GHC )

763.77 +7.96 (+1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 751.60 755.81 750.88 755.81 11,208 +15.55(+2.10%)
Mar 26, 2024 743.47 747.35 736.39 740.26 12,855 -4.84(-0.65%)
Mar 25, 2024 740.00 745.61 740.00 745.10 22,291 -0.43(-0.06%)
Mar 22, 2024 741.19 745.53 741.19 745.53 13,869 -2.23(-0.30%)
Mar 21, 2024 734.43 747.76 734.43 747.76 14,649 +9.12(+1.23%)
Mar 20, 2024 722.94 738.64 722.94 738.64 11,104 +17.10(+2.37%)
Mar 19, 2024 722.67 722.67 720.76 721.54 18,645 +12.41(+1.75%)
Mar 18, 2024 708.01 722.17 708.01 709.13 18,377 -0.14(-0.02%)
Mar 15, 2024 702.94 709.27 702.94 709.27 46,820 +1.08(+0.15%)
Mar 14, 2024 719.14 719.14 703.90 708.19 13,083 -19.13(-2.63%)
Mar 13, 2024 723.35 733.24 723.35 727.32 10,244 +0.90(+0.12%)
Mar 12, 2024 717.32 726.42 717.32 726.42 10,186 +3.18(+0.44%)
Mar 11, 2024 721.58 723.84 721.58 723.24 7,875 +4.04(+0.56%)
Mar 08, 2024 720.00 720.00 719.20 719.20 7,659 +0.24(+0.03%)
Mar 07, 2024 721.61 721.61 716.75 718.96 11,621 -2.68(-0.37%)
Mar 06, 2024 718.14 724.79 718.14 721.64 13,708 +4.82(+0.67%)
Mar 05, 2024 727.91 729.85 715.12 716.82 12,824 -16.63(-2.27%)
Mar 04, 2024 704.57 735.00 704.57 733.45 26,221 +33.30(+4.76%)
Mar 01, 2024 693.33 701.55 693.33 700.15 15,011 -2.18(-0.31%)
Feb 29, 2024 710.15 710.15 699.52 702.33 17,555 +1.28(+0.18%)
Feb 28, 2024 687.00 701.05 687.00 701.05 13,356 +9.96(+1.44%)
Feb 27, 2024 691.40 694.48 688.49 691.09 14,235 -1.08(-0.16%)
Feb 26, 2024 692.20 699.00 692.17 692.17 14,419 -12.96(-1.84%)
Feb 23, 2024 701.76 714.55 701.76 705.13 9,127 -6.70(-0.94%)
Feb 22, 2024 714.00 714.00 708.92 711.83 9,028 -4.45(-0.62%)
Feb 21, 2024 710.00 716.28 709.62 716.28 7,538 +2.88(+0.40%)
Feb 20, 2024 720.61 720.61 711.32 713.40 13,993 -15.10(-2.07%)
Feb 16, 2024 736.02 742.61 728.50 728.50 16,928 -15.39(-2.07%)
Feb 15, 2024 729.86 749.89 729.04 743.89 11,753 +20.91(+2.89%)
Feb 14, 2024 716.00 724.91 714.32 722.98 13,069 +17.12(+2.43%)
Feb 13, 2024 730.00 730.43 703.35 705.86 19,198 -36.21(-4.88%)
Feb 12, 2024 721.45 747.23 721.45 742.07 14,657 +19.65(+2.72%)
Feb 09, 2024 706.72 726.51 706.00 722.42 16,035 +15.18(+2.15%)
Feb 08, 2024 700.00 707.24 699.96 707.24 11,352 +8.07(+1.15%)
Feb 07, 2024 707.80 707.80 698.20 699.17 13,566 -5.00(-0.71%)
Feb 06, 2024 708.92 716.62 702.66 704.17 13,091 -2.98(-0.42%)
Feb 05, 2024 703.28 714.70 698.00 707.15 14,523 +2.36(+0.33%)
Feb 02, 2024 724.20 725.00 704.79 704.79 14,118 -26.30(-3.60%)
Feb 01, 2024 722.40 732.50 720.00 731.09 9,720 +10.69(+1.48%)
Jan 31, 2024 741.98 741.98 718.69 720.40 16,494 -17.56(-2.38%)
Jan 30, 2024 738.73 743.27 737.96 737.96 8,047 +1.91(+0.26%)
Jan 29, 2024 737.78 737.78 727.83 736.05 9,365 +0.73(+0.10%)
Jan 26, 2024 747.06 747.06 734.28 735.33 12,290 -9.56(-1.28%)
Jan 25, 2024 737.68 744.88 736.15 744.88 14,609 +15.53(+2.13%)
Jan 24, 2024 734.49 734.49 728.30 729.35 9,898 +3.58(+0.49%)
Jan 23, 2024 730.17 730.17 723.47 725.77 19,416 +1.70(+0.23%)
Jan 22, 2024 708.35 725.03 708.35 724.07 11,576 +17.35(+2.45%)
Jan 19, 2024 705.12 708.35 701.37 706.72 14,673 +6.28(+0.90%)
Jan 18, 2024 698.28 701.98 698.28 700.45 11,601 +1.92(+0.28%)
Jan 17, 2024 689.23 699.45 689.23 698.52 12,150 +0.15(+0.02%)
Jan 16, 2024 688.40 698.61 688.40 698.37 20,468 +19.68(+2.90%)
Jan 12, 2024 685.83 685.83 678.69 678.69 12,269 +1.40(+0.21%)
Jan 11, 2024 663.30 678.14 663.30 677.29 16,851 +9.33(+1.40%)
Jan 10, 2024 664.97 667.96 661.92 667.96 14,421 +3.93(+0.59%)
Jan 09, 2024 680.11 682.66 661.96 664.03 25,856 -22.78(-3.32%)
Jan 08, 2024 684.73 686.81 683.11 686.81 15,698 +9.00(+1.33%)
Jan 05, 2024 686.82 688.40 677.45 677.81 20,971 -8.56(-1.25%)
Jan 04, 2024 690.54 690.54 683.49 686.37 15,790 -2.20(-0.32%)
Jan 03, 2024 700.02 700.02 688.57 688.57 17,750 -11.86(-1.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.