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 Common Stock (NY: GHC )

874.96 +13.65 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 855.20 874.96 855.20 874.96 23,271 +13.65(+1.58%)
Jan 07, 2025 878.02 882.47 857.78 861.31 19,321 -23.04(-2.61%)
Jan 06, 2025 881.30 892.00 880.20 884.35 18,228 -4.54(-0.51%)
Jan 03, 2025 866.50 888.89 866.50 888.89 11,776 +23.39(+2.70%)
Jan 02, 2025 882.80 882.80 860.94 865.50 10,734 -6.42(-0.74%)
Dec 31, 2024 871.92 0 -0.83(-0.10%)
Dec 30, 2024 867.98 876.85 864.00 872.75 10,013 -6.22(-0.71%)
Dec 27, 2024 878.00 885.00 871.00 878.97 13,380 -8.14(-0.92%)
Dec 26, 2024 889.74 889.74 887.11 887.11 8,312 +0.93(+0.10%)
Dec 24, 2024 874.88 886.18 869.87 886.18 5,263 +13.94(+1.60%)
Dec 23, 2024 868.44 872.64 866.75 872.24 13,409 -5.59(-0.64%)
Dec 20, 2024 855.73 886.79 855.73 877.83 62,039 +6.19(+0.71%)
Dec 19, 2024 864.37 879.00 864.37 871.64 11,728 +11.44(+1.33%)
Dec 18, 2024 907.33 907.33 854.14 860.20 27,903 -34.50(-3.86%)
Dec 17, 2024 907.30 907.30 886.28 894.70 20,536 -19.38(-2.12%)
Dec 16, 2024 915.29 915.29 910.46 914.08 17,144 +13.23(+1.47%)
Dec 13, 2024 902.53 902.53 900.85 900.85 10,710 -21.27(-2.31%)
Dec 12, 2024 944.86 954.61 922.12 922.12 18,874 -32.81(-3.44%)
Dec 11, 2024 959.00 974.00 954.93 954.93 19,610 +10.29(+1.09%)
Dec 10, 2024 955.10 960.95 944.64 944.64 12,614 -6.10(-0.64%)
Dec 09, 2024 959.00 959.00 950.74 950.74 14,891 +9.42(+1.00%)
Dec 06, 2024 951.70 951.70 940.99 941.32 10,055 -3.32(-0.35%)
Dec 05, 2024 944.64 952.48 943.20 944.64 9,806 -7.92(-0.83%)
Dec 04, 2024 960.00 960.00 942.01 952.56 10,837 +6.10(+0.64%)
Dec 03, 2024 953.20 954.00 937.41 946.46 9,128 -8.56(-0.90%)
Dec 02, 2024 933.65 955.66 933.65 955.02 11,588 +23.90(+2.57%)
Nov 29, 2024 930.71 945.00 930.71 931.12 10,526 -5.46(-0.58%)
Nov 27, 2024 947.26 947.26 936.40 936.58 14,486 -21.42(-2.24%)
Nov 26, 2024 951.12 959.11 934.33 958.00 14,848 +13.90(+1.47%)
Nov 25, 2024 932.00 960.10 932.00 944.10 16,906 +18.28(+1.97%)
Nov 22, 2024 912.28 925.82 912.28 925.82 12,920 +7.77(+0.85%)
Nov 21, 2024 910.26 918.83 908.10 918.05 10,609 +11.36(+1.25%)
Nov 20, 2024 910.85 910.85 898.61 906.69 8,932 -12.32(-1.34%)
Nov 19, 2024 912.30 919.01 903.95 919.01 9,925 -5.82(-0.63%)
Nov 18, 2024 927.97 932.09 923.20 924.83 16,589 -1.17(-0.13%)
Nov 15, 2024 943.90 943.90 920.00 926.00 10,484 -11.11(-1.19%)
Nov 14, 2024 939.79 939.79 935.72 937.11 14,311 -6.93(-0.73%)
Nov 13, 2024 943.05 949.26 940.78 944.04 14,247 -2.25(-0.24%)
Nov 12, 2024 953.00 954.02 945.46 946.29 14,220 -13.92(-1.45%)
Nov 11, 2024 971.00 972.12 959.42 960.21 21,134 -0.15(-0.02%)
Nov 08, 2024 926.00 960.36 920.40 960.36 22,377 +44.79(+4.89%)
Nov 07, 2024 953.70 953.70 914.59 915.57 13,460 -41.78(-4.36%)
Nov 06, 2024 897.70 965.60 897.70 957.35 29,902 +97.14(+11.29%)
Nov 05, 2024 855.60 860.70 851.28 860.21 10,448 +15.95(+1.89%)
Nov 04, 2024 846.05 847.80 844.15 844.26 14,200 +2.38(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.