Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Graham Holdings Company (NY: GHC )

717.82 +11.39 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 563.88 563.88 563.88 0 +2.29(+0.41%)
Mar 28, 2018 553.39 563.69 553.39 561.59 31,408 +8.47(+1.53%)
Mar 27, 2018 562.76 563.69 550.07 553.11 27,757 -8.94(-1.59%)
Mar 26, 2018 549.55 563.13 547.40 562.05 47,141 +16.29(+2.99%)
Mar 23, 2018 557.84 557.84 541.36 545.76 22,505 -11.00(-1.98%)
Mar 22, 2018 557.89 565.52 555.38 556.76 49,226 -3.56(-0.63%)
Mar 21, 2018 557.00 561.77 556.15 560.32 11,523 +2.86(+0.51%)
Mar 20, 2018 552.98 564.67 552.98 557.47 27,678 +0.84(+0.15%)
Mar 19, 2018 557.23 562.71 551.80 556.62 48,768 -2.67(-0.48%)
Mar 16, 2018 559.95 562.15 553.25 559.29 42,452 +0.19(+0.03%)
Mar 15, 2018 562.85 563.64 557.75 559.10 23,882 -2.67(-0.48%)
Mar 14, 2018 554.70 564.86 549.70 561.77 19,404 +10.21(+1.85%)
Mar 13, 2018 566.45 566.45 549.51 551.57 26,702 -15.22(-2.68%)
Mar 12, 2018 562.24 567.39 560.65 566.78 46,730 +5.20(+0.93%)
Mar 09, 2018 561.87 564.93 559.22 561.59 24,973 +1.40(+0.25%)
Mar 08, 2018 561.45 567.81 554.01 560.18 20,552 +0.14(+0.02%)
Mar 07, 2018 564.82 560.04 43,229 +11.10(+2.02%)
Mar 06, 2018 547.12 548.95 539.30 548.95 30,508 +4.17(+0.76%)
Mar 05, 2018 536.59 546.65 536.59 544.78 21,925 +5.57(+1.03%)
Mar 02, 2018 529.94 539.63 524.09 539.21 13,455 +6.60(+1.24%)
Mar 01, 2018 543.94 544.26 529.94 532.61 26,871 -10.53(-1.94%)
Feb 28, 2018 550.54 551.15 540.80 543.14 24,639 -4.45(-0.81%)
Feb 27, 2018 550.82 555.92 545.22 547.59 65,750 -5.85(-1.06%)
Feb 26, 2018 558.03 560.04 551.47 553.44 46,159 -9.69(-1.72%)
Feb 23, 2018 552.18 563.13 549.60 563.13 10,510 +11.56(+2.10%)
Feb 22, 2018 549.55 552.92 542.81 551.57 31,130 +3.23(+0.59%)
Feb 21, 2018 557.98 560.79 547.59 548.34 18,308 -9.13(-1.64%)
Feb 20, 2018 561.30 568.33 555.22 557.47 25,687 -4.17(-0.74%)
Feb 16, 2018 561.63 561.63 561.63 0 -3.79(-0.67%)
Feb 15, 2018 569.26 576.03 562.38 565.42 21,474 -0.05(-0.01%)
Feb 14, 2018 545.62 568.70 538.46 565.47 15,638 +17.84(+3.26%)
Feb 13, 2018 542.02 550.35 538.65 547.63 16,281 +5.29(+0.98%)
Feb 12, 2018 542.53 547.17 539.63 542.35 52,654 +2.11(+0.39%)
Feb 09, 2018 543.84 543.84 535.79 540.24 24,148 -0.66(-0.12%)
Feb 08, 2018 546.47 548.29 540.61 540.89 20,315 -5.15(-0.94%)
Feb 07, 2018 545.15 536.96 546.04 13,051 +5.18(+0.96%)
Feb 06, 2018 534.23 546.52 533.49 540.87 30,494 -11.07(-2.01%)
Feb 05, 2018 550.11 554.83 549.27 551.93 19,351 -0.28(-0.05%)
Feb 02, 2018 558.19 559.71 549.93 552.22 31,311 -9.34(-1.66%)
Feb 01, 2018 554.08 561.98 552.36 561.56 13,251 +6.26(+1.13%)
Jan 31, 2018 551.23 556.65 551.23 555.30 16,050 +4.06(+0.74%)
Jan 30, 2018 550.07 553.06 547.48 551.23 13,807 -1.54(-0.28%)
Jan 29, 2018 551.84 557.54 548.81 552.78 21,399 -0.84(-0.15%)
Jan 26, 2018 562.58 562.58 550.25 553.62 27,907 -7.57(-1.35%)
Jan 25, 2018 553.43 561.46 551.14 561.18 27,749 +8.87(+1.61%)
Jan 24, 2018 552.22 556.70 550.21 552.31 21,498 +0.09(+0.02%)
Jan 23, 2018 545.54 553.85 544.18 552.22 24,691 +6.40(+1.17%)
Jan 22, 2018 543.48 548.17 540.49 545.82 11,171 +2.34(+0.43%)
Jan 19, 2018 544.51 545.49 541.17 543.48 9,578 +0.89(+0.16%)
Jan 18, 2018 546.24 546.24 540.49 542.59 8,034 -2.43(-0.45%)
Jan 17, 2018 545.07 547.59 542.64 545.02 11,338 +1.63(+0.30%)
Jan 16, 2018 540.96 544.23 540.54 543.39 10,894 +4.34(+0.81%)
Jan 12, 2018 539.04 539.04 539.04 0 +8.31(+1.57%)
Jan 11, 2018 524.10 532.78 524.10 530.73 15,892 +7.47(+1.43%)
Jan 10, 2018 523.58 525.41 523.58 523.26 5,497 -1.64(-0.31%)
Jan 09, 2018 528.21 532.20 523.05 524.89 11,941 -1.54(-0.29%)
Jan 08, 2018 529.24 529.89 526.34 526.43 6,724 -2.43(-0.46%)
Jan 05, 2018 530.03 530.03 526.11 528.86 17,290 -0.14(-0.03%)
Jan 04, 2018 532.18 534.91 527.79 529.00 19,885 -0.09(-0.02%)
Jan 03, 2018 527.93 531.62 526.85 529.10 14,358 +3.22(+0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.