NYSE - Delayed Quote USD

Graham Holdings Company (GHC)

717.44 -1.46 (-0.20%)
At close: April 24 at 4:00 PM EDT
715.90 -1.54 (-0.21%)
After hours: April 24 at 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 713.13 717.65 705.83 717.44 717.44 16,363
Apr 23, 2024 716.14 720.46 716.08 718.90 718.90 11,000
Apr 22, 2024 706.46 708.95 700.75 700.75 700.75 12,300
Apr 19, 2024 695.00 705.13 695.00 704.35 704.35 17,600
Apr 18, 2024 698.47 702.00 698.18 698.18 698.18 12,300
Apr 17, 2024 1.72 Dividend
Apr 17, 2024 712.24 712.46 694.47 695.00 695.00 15,500
Apr 16, 2024 707.00 714.91 706.00 707.00 705.28 18,900
Apr 15, 2024 713.18 713.18 709.52 709.52 707.79 11,500
Apr 12, 2024 734.78 734.78 712.30 716.31 714.57 11,800
Apr 11, 2024 742.74 742.74 730.73 734.91 733.12 10,600
Apr 10, 2024 748.69 748.69 730.87 738.71 736.91 16,500
Apr 9, 2024 762.77 762.77 759.44 761.53 759.68 7,700
Apr 8, 2024 763.00 763.00 756.27 756.85 755.01 10,000
Apr 5, 2024 755.21 765.23 754.54 762.53 760.67 9,500
Apr 4, 2024 760.00 769.00 752.17 754.23 752.40 11,800
Apr 3, 2024 751.57 763.88 751.57 761.23 759.38 11,400
Apr 2, 2024 757.79 758.09 754.70 757.47 755.63 11,100
Apr 1, 2024 771.05 771.05 751.21 755.91 754.07 11,000
Mar 28, 2024 757.00 767.68 757.00 767.68 765.81 18,200
Mar 27, 2024 751.60 755.81 750.88 755.81 753.97 11,200
Mar 26, 2024 743.47 747.35 736.39 740.26 738.46 12,800
Mar 25, 2024 740.00 745.61 740.00 745.10 743.29 22,300
Mar 22, 2024 741.19 745.53 741.19 745.53 743.72 13,900
Mar 21, 2024 734.43 747.76 734.43 747.76 745.94 14,600
Mar 20, 2024 722.94 738.64 722.94 738.64 736.84 11,100
Mar 19, 2024 722.67 722.67 720.76 721.54 719.78 18,600
Mar 18, 2024 708.01 722.17 708.01 709.13 707.40 18,400
Mar 15, 2024 702.94 709.27 702.94 709.27 707.54 46,800
Mar 14, 2024 719.14 719.14 703.90 708.19 706.47 13,100
Mar 13, 2024 723.35 733.24 723.35 727.32 725.55 10,200
Mar 12, 2024 717.32 726.42 717.32 726.42 724.65 10,100
Mar 11, 2024 721.58 723.84 721.58 723.24 721.48 7,900
Mar 8, 2024 720.00 720.00 719.20 719.20 717.45 7,700
Mar 7, 2024 721.61 721.61 716.75 718.96 717.21 11,600
Mar 6, 2024 718.14 724.79 718.14 721.64 719.88 13,700
Mar 5, 2024 727.91 729.85 715.13 716.82 715.08 12,800
Mar 4, 2024 704.57 735.00 704.57 733.45 731.67 26,100
Mar 1, 2024 693.33 701.55 693.33 700.15 698.45 15,000
Feb 29, 2024 710.15 710.15 699.52 702.33 700.62 17,600
Feb 28, 2024 687.00 701.05 687.00 701.05 699.34 13,400
Feb 27, 2024 691.40 694.48 688.49 691.09 689.41 14,200
Feb 26, 2024 692.20 699.00 692.17 692.17 690.49 14,400
Feb 23, 2024 701.76 714.55 701.76 705.13 703.41 9,100
Feb 22, 2024 714.00 714.00 708.92 711.83 710.10 9,000
Feb 21, 2024 710.00 716.28 709.62 716.28 714.54 7,500
Feb 20, 2024 720.61 720.61 711.32 713.40 711.66 14,000
Feb 16, 2024 736.02 742.61 728.50 728.50 726.73 16,900
Feb 15, 2024 729.86 749.89 729.04 743.89 742.08 11,800
Feb 14, 2024 716.00 724.91 714.32 722.98 721.22 13,100
Feb 13, 2024 730.00 730.43 703.35 705.86 704.14 19,200
Feb 12, 2024 721.45 747.23 721.45 742.07 740.26 14,700
Feb 9, 2024 706.72 726.51 706.00 722.42 720.66 16,000
Feb 8, 2024 700.00 707.24 699.96 707.24 705.52 11,400
Feb 7, 2024 707.80 707.80 698.20 699.17 697.47 13,600
Feb 6, 2024 708.92 716.62 702.66 704.17 702.46 13,100
Feb 5, 2024 703.28 714.70 698.00 707.15 705.43 14,500
Feb 2, 2024 724.20 725.00 704.79 704.79 703.08 14,100
Feb 1, 2024 722.40 732.50 720.00 731.09 729.31 9,700
Jan 31, 2024 1.72 Dividend
Jan 31, 2024 741.98 741.98 718.69 720.40 718.65 16,500
Jan 30, 2024 740.45 745.00 739.68 739.68 736.16 8,000
Jan 29, 2024 739.50 739.50 729.53 737.77 734.26 9,300
Jan 26, 2024 748.80 748.80 736.00 737.04 733.54 12,300
Jan 25, 2024 739.40 746.62 737.87 746.62 743.07 14,600
Jan 24, 2024 736.20 736.20 730.00 731.05 727.58 9,900
Jan 23, 2024 731.87 731.87 725.16 727.46 724.00 19,400
Jan 22, 2024 710.00 726.72 710.00 725.76 722.31 11,600
Jan 19, 2024 706.76 710.00 703.00 708.37 705.00 14,600
Jan 18, 2024 699.91 703.62 699.91 702.08 698.74 11,600
Jan 17, 2024 690.84 701.08 690.84 700.15 696.82 12,100
Jan 16, 2024 690.00 700.24 690.00 700.00 696.67 20,400
Jan 12, 2024 687.43 687.43 680.27 680.27 677.04 12,200
Jan 11, 2024 664.85 679.72 664.85 678.87 675.64 16,800
Jan 10, 2024 666.52 669.52 663.47 669.52 666.34 14,400
Jan 9, 2024 681.69 684.25 663.50 665.58 662.42 25,800
Jan 8, 2024 686.33 688.41 684.70 688.41 685.14 15,700
Jan 5, 2024 688.42 690.00 679.03 679.39 676.16 20,900
Jan 4, 2024 692.15 692.15 685.08 687.97 684.70 15,800
Jan 3, 2024 701.65 701.65 690.17 690.17 686.89 17,700
Jan 2, 2024 691.39 702.06 691.38 702.06 698.72 14,900
Dec 29, 2023 696.05 699.21 695.86 696.52 693.21 13,500
Dec 28, 2023 698.07 698.07 695.15 695.15 691.85 13,600
Dec 27, 2023 701.83 702.40 695.70 697.12 693.81 9,400
Dec 26, 2023 694.00 700.52 693.52 696.82 693.51 7,800
Dec 22, 2023 691.52 694.80 691.52 693.24 689.95 13,800
Dec 21, 2023 676.88 684.15 676.88 683.33 680.08 15,000
Dec 20, 2023 676.00 684.90 676.00 680.43 677.20 21,600
Dec 19, 2023 677.00 682.04 676.06 678.11 674.89 22,200
Dec 18, 2023 671.84 671.84 665.00 665.51 662.35 18,100
Dec 15, 2023 676.24 678.00 657.96 667.40 664.23 57,500
Dec 14, 2023 674.29 679.45 670.44 677.19 673.97 20,800
Dec 13, 2023 645.00 669.02 645.00 667.07 663.90 28,100
Dec 12, 2023 654.85 654.85 646.41 646.56 643.49 14,300
Dec 11, 2023 649.10 655.00 649.10 651.28 648.18 18,700
Dec 8, 2023 642.70 654.28 642.70 651.65 648.55 17,900
Dec 7, 2023 638.96 649.60 638.96 649.60 646.51 16,800
Dec 6, 2023 638.99 638.99 628.50 634.03 631.02 18,600
Dec 5, 2023 640.68 641.30 637.02 637.09 634.06 15,500
Dec 4, 2023 637.77 648.09 637.77 647.67 644.59 14,100
Dec 1, 2023 637.41 637.86 637.41 637.86 634.83 11,900
Nov 30, 2023 621.20 627.24 621.20 627.15 624.17 12,800
Nov 29, 2023 618.84 618.84 618.84 618.84 615.90 13,200
Nov 28, 2023 627.15 627.15 622.39 622.39 619.43 9,600
Nov 27, 2023 621.26 626.21 619.47 626.21 623.23 8,700
Nov 24, 2023 631.78 631.78 625.96 625.96 622.99 5,200
Nov 22, 2023 615.20 630.94 615.20 629.25 626.26 8,600
Nov 21, 2023 616.24 616.24 613.39 613.84 610.92 10,000
Nov 20, 2023 627.01 629.32 622.64 624.40 621.43 12,600
Nov 17, 2023 619.90 626.59 619.90 624.41 621.44 14,300
Nov 16, 2023 621.40 621.40 614.80 614.80 611.88 16,100
Nov 15, 2023 624.48 631.60 618.52 623.57 620.61 17,500
Nov 14, 2023 632.46 636.01 625.13 635.29 632.27 14,400
Nov 13, 2023 609.48 615.74 605.32 615.74 612.81 13,000
Nov 10, 2023 603.46 616.99 599.03 613.27 610.36 11,800
Nov 9, 2023 618.11 618.11 603.60 605.51 602.63 15,300
Nov 8, 2023 619.03 619.03 612.11 618.78 615.84 13,500
Nov 7, 2023 616.01 622.28 615.28 620.79 617.84 16,100
Nov 6, 2023 624.64 624.64 616.00 619.02 616.08 16,200
Nov 3, 2023 601.08 626.94 600.26 622.54 619.58 21,900
Nov 2, 2023 576.29 598.57 576.29 598.57 595.73 17,800
Nov 1, 2023 564.08 579.48 563.63 579.48 576.73 16,000
Oct 31, 2023 576.83 578.72 575.85 578.72 575.97 12,800
Oct 30, 2023 571.15 576.37 571.15 575.93 573.19 12,700
Oct 27, 2023 570.56 573.30 563.39 565.82 563.13 14,700
Oct 26, 2023 569.06 575.70 569.06 573.02 570.30 11,400
Oct 25, 2023 571.37 573.46 571.37 572.53 569.81 8,400
Oct 24, 2023 578.97 578.97 575.00 575.99 573.25 10,600
Oct 23, 2023 576.38 582.62 574.02 574.72 571.99 12,500
Oct 20, 2023 588.99 588.99 579.79 579.79 577.03 15,300
Oct 19, 2023 595.24 595.24 583.68 586.34 583.55 13,800
Oct 18, 2023 598.77 598.77 592.10 593.12 590.30 8,400
Oct 17, 2023 1.65 Dividend
Oct 17, 2023 593.69 602.93 593.69 597.80 594.96 14,300
Oct 16, 2023 601.60 601.60 598.21 598.71 594.22 10,700
Oct 13, 2023 590.80 592.25 586.65 588.08 583.67 9,300
Oct 12, 2023 597.45 597.45 586.09 587.84 583.43 9,600
Oct 11, 2023 595.66 595.66 595.24 595.24 590.78 5,300
Oct 10, 2023 597.41 601.00 594.45 596.67 592.20 14,200
Oct 9, 2023 588.61 596.76 588.61 594.36 589.91 9,900
Oct 6, 2023 587.79 590.07 586.81 586.81 582.41 10,700
Oct 5, 2023 584.08 592.21 584.08 589.14 584.72 10,800
Oct 4, 2023 579.86 590.83 578.29 588.94 584.53 21,000
Oct 3, 2023 582.99 583.73 581.59 581.99 577.63 10,600
Oct 2, 2023 583.56 584.44 578.60 584.44 580.06 19,100
Sep 29, 2023 584.46 584.66 578.06 583.00 578.63 24,600
Sep 28, 2023 579.67 586.26 579.67 585.77 581.38 12,200
Sep 27, 2023 576.11 576.95 572.47 576.95 572.63 15,300
Sep 26, 2023 579.60 579.60 573.07 574.85 570.54 14,900
Sep 25, 2023 586.63 586.84 579.09 579.89 575.54 16,700
Sep 22, 2023 587.04 594.70 583.01 585.86 581.47 13,500
Sep 21, 2023 578.33 590.35 578.33 583.10 578.73 18,000
Sep 20, 2023 584.37 584.82 581.67 581.77 577.41 12,900
Sep 19, 2023 597.52 597.52 585.20 585.20 580.81 16,500
Sep 18, 2023 590.36 599.69 590.36 593.63 589.18 20,100
Sep 15, 2023 594.21 594.34 585.81 585.81 581.42 72,800
Sep 14, 2023 595.00 596.31 594.18 594.73 590.27 21,200
Sep 13, 2023 585.70 588.91 582.71 583.89 579.51 20,400
Sep 12, 2023 581.39 586.08 573.41 582.87 578.50 13,800
Sep 11, 2023 573.29 578.93 573.29 578.55 574.21 15,700
Sep 8, 2023 565.14 571.59 565.14 570.47 566.19 17,900
Sep 7, 2023 565.13 570.80 564.01 568.99 564.73 17,900
Sep 6, 2023 568.40 571.34 565.78 569.05 564.78 13,900
Sep 5, 2023 585.50 585.50 565.56 565.67 561.43 24,700
Sep 1, 2023 589.64 591.24 588.26 590.34 585.92 12,300
Aug 31, 2023 578.56 586.49 578.56 586.33 581.94 12,700
Aug 30, 2023 580.78 586.37 580.58 585.99 581.60 15,700
Aug 29, 2023 574.51 583.29 574.51 583.29 578.92 13,100
Aug 28, 2023 575.47 580.39 572.98 576.28 571.96 16,600
Aug 25, 2023 573.10 577.00 572.21 572.21 567.92 12,200
Aug 24, 2023 573.38 577.10 573.38 576.59 572.27 14,100
Aug 23, 2023 574.50 576.07 573.28 576.07 571.75 13,100
Aug 22, 2023 575.07 577.26 573.51 573.56 569.26 13,300
Aug 21, 2023 578.50 578.50 573.22 575.66 571.35 19,000
Aug 18, 2023 575.19 580.13 575.19 576.61 572.29 15,500
Aug 17, 2023 584.67 584.67 577.30 580.08 575.73 11,800
Aug 16, 2023 584.00 588.92 580.49 581.97 577.61 13,700
Aug 15, 2023 586.00 586.32 583.05 583.91 579.53 14,900
Aug 14, 2023 587.39 589.09 586.01 587.83 583.42 11,200
Aug 11, 2023 590.39 594.15 587.05 592.78 588.34 12,600
Aug 10, 2023 599.10 600.93 588.41 588.68 584.27 16,900
Aug 9, 2023 599.44 601.05 594.07 595.25 590.79 13,500
Aug 8, 2023 600.01 603.48 594.03 603.16 598.64 9,800
Aug 7, 2023 598.92 606.18 598.92 606.17 601.63 16,600
Aug 4, 2023 591.50 598.96 591.50 597.47 592.99 19,200
Aug 3, 2023 584.99 592.50 584.00 591.16 586.73 17,800
Aug 2, 2023 585.00 588.68 583.90 584.01 579.63 23,600
Aug 1, 2023 584.94 584.94 581.72 582.72 578.35 8,400
Jul 31, 2023 584.05 588.32 583.20 586.75 582.35 15,800
Jul 28, 2023 579.12 582.00 575.60 579.62 575.28 17,600
Jul 27, 2023 581.81 585.28 575.19 577.21 572.88 17,700
Jul 26, 2023 576.00 584.99 576.00 582.17 577.81 14,900
Jul 25, 2023 572.09 580.00 572.09 577.00 572.68 12,900
Jul 24, 2023 574.00 588.00 574.00 583.17 578.80 19,000
Jul 21, 2023 584.84 584.84 573.59 573.78 569.48 16,500
Jul 20, 2023 587.62 587.62 576.79 580.67 576.32 14,000
Jul 19, 2023 555.76 587.28 555.76 584.61 580.23 21,600
Jul 18, 2023 1.65 Dividend
Jul 18, 2023 556.00 571.51 556.00 570.58 566.30 26,100
Jul 17, 2023 564.36 564.90 559.21 559.21 553.38 21,700
Jul 14, 2023 566.20 566.73 559.28 560.34 554.50 16,200
Jul 13, 2023 566.74 572.35 566.55 566.72 560.81 17,600
Jul 12, 2023 575.00 575.00 566.73 566.73 560.82 19,400
Jul 11, 2023 567.00 569.58 563.44 567.24 561.33 14,300
Jul 10, 2023 557.54 571.98 555.86 566.18 560.28 19,800
Jul 7, 2023 561.71 570.00 555.87 560.43 554.59 24,600
Jul 6, 2023 557.93 564.90 551.36 557.35 551.54 27,500
Jul 5, 2023 565.50 568.20 561.97 563.47 557.60 15,300
Jul 3, 2023 568.16 575.00 568.16 570.60 564.65 12,600
Jun 30, 2023 575.16 580.00 568.46 571.48 565.52 19,400
Jun 29, 2023 575.49 576.36 572.66 573.67 567.69 13,600
Jun 28, 2023 567.53 575.96 567.08 573.72 567.74 14,300
Jun 27, 2023 566.00 575.84 565.81 571.47 565.51 17,000
Jun 26, 2023 568.05 574.80 567.77 567.77 561.85 14,200
Jun 23, 2023 565.87 576.12 565.87 567.90 561.98 46,200
Jun 22, 2023 575.28 577.61 571.77 573.81 567.83 13,200
Jun 21, 2023 563.36 576.52 563.36 572.41 566.44 15,000
Jun 20, 2023 565.89 570.25 565.89 568.60 562.67 18,300
Jun 16, 2023 578.72 578.72 563.01 570.96 565.01 46,900
Jun 15, 2023 569.90 577.02 569.90 576.92 570.91 17,600
Jun 14, 2023 570.82 576.15 569.27 572.83 566.86 19,300
Jun 13, 2023 580.84 582.29 573.16 574.28 568.29 16,700
Jun 12, 2023 575.04 586.53 574.31 583.88 577.79 19,300
Jun 9, 2023 581.46 586.90 573.59 574.85 568.86 16,400
Jun 8, 2023 590.06 590.06 580.21 584.22 578.13 14,900
Jun 7, 2023 585.51 596.97 585.51 595.72 589.51 19,900
Jun 6, 2023 568.07 584.74 568.07 581.77 575.71 19,100
Jun 5, 2023 580.86 580.86 560.71 560.71 554.87 19,400
Jun 2, 2023 569.94 586.52 563.15 584.93 578.83 16,900
Jun 1, 2023 561.14 567.63 561.00 563.24 557.37 24,700
May 31, 2023 561.21 567.24 559.60 564.75 558.86 27,600
May 30, 2023 570.00 572.86 566.31 569.47 563.53 15,400
May 26, 2023 570.21 572.94 566.04 569.61 563.67 21,800
May 25, 2023 574.94 575.00 567.92 569.49 563.55 7,300
May 24, 2023 576.30 582.38 574.79 579.98 573.93 12,500
May 23, 2023 590.00 590.00 583.57 583.57 577.49 12,400
May 22, 2023 580.95 588.89 580.13 587.26 581.14 14,800
May 19, 2023 594.65 594.65 583.46 584.17 578.08 9,500
May 18, 2023 575.56 590.56 575.56 588.17 582.04 8,700
May 17, 2023 581.01 586.10 579.23 583.11 577.03 14,200
May 16, 2023 576.35 582.48 576.35 579.02 572.98 11,800
May 15, 2023 580.00 580.70 572.31 575.02 569.03 12,400
May 12, 2023 579.96 580.25 576.10 577.16 571.14 11,500
May 11, 2023 579.99 582.42 575.65 579.59 573.55 13,100
May 10, 2023 592.12 592.12 578.88 584.66 578.57 20,600
May 9, 2023 575.60 585.79 575.60 583.98 577.89 12,700
May 8, 2023 584.90 584.90 577.73 578.89 572.86 12,100
May 5, 2023 571.71 586.02 571.71 582.96 576.88 15,200
May 4, 2023 566.28 566.28 558.16 561.07 555.22 17,300
May 3, 2023 579.38 583.47 571.52 577.75 571.73 21,900
May 2, 2023 576.09 576.09 557.01 570.02 564.08 19,000
May 1, 2023 576.05 590.24 576.05 580.24 574.19 19,400
Apr 28, 2023 581.22 585.98 574.98 575.57 569.57 10,700
Apr 27, 2023 575.00 582.71 574.47 582.41 576.34 6,900
Apr 26, 2023 569.77 575.00 569.77 571.72 565.76 9,500
Apr 25, 2023 578.35 582.16 573.90 574.74 568.75 9,800

Related Tickers

LAUR Laureate Education, Inc.
14.32
+0.49%
 
ATGE Adtalem Global Education Inc.
47.21
+0.36%
 
VTRU Vitru Limited
13.13
-0.53%
 
PRDO Perdoceo Education Corporation
18.42
+3.25%
 
LOPE Grand Canyon Education, Inc.
128.88
+0.14%
 
FC Franklin Covey Co.
39.58
-1.79%
 
AFYA Afya Limited
16.62
+1.16%
 
ESINQ ITT Educational Services, Inc.
0.0000
-99.00%
 
STRA Strategic Education, Inc.
100.65
+1.31%
 
0667.HK China East Education Holdings Limited
2.250
+3.21%