Graham Holdings Company (NY: GHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	593.13	602.42	591.29	598.74	21,176	+1.45(+0.24%)
May 27, 2022	591.18	598.71	591.18	597.30	13,991	+14.36(+2.46%)
May 26, 2022	582.14	589.47	582.14	582.94	16,076	+6.50(+1.13%)
May 25, 2022	571.60	583.62	571.60	576.44	23,534	-0.25(-0.04%)
May 24, 2022	572.96	583.36	563.08	576.69	36,100	-1.78(-0.31%)
May 23, 2022	591.78	593.34	577.52	578.47	19,566	-7.90(-1.35%)
May 20, 2022	594.86	596.00	579.19	586.37	66,228	-4.75(-0.80%)
May 19, 2022	593.12	598.68	583.10	591.11	20,826	-2.68(-0.45%)
May 18, 2022	595.79	598.44	586.71	593.79	17,483	-9.30(-1.54%)
May 17, 2022	587.20	605.56	587.20	603.09	19,119	+19.86(+3.40%)
May 16, 2022	591.10	591.42	580.46	583.23	19,846	-12.06(-2.03%)
May 13, 2022	591.42	599.24	591.42	595.29	18,900	+10.49(+1.79%)
May 12, 2022	583.75	585.27	573.18	584.80	20,426	+0.28(+0.05%)
May 11, 2022	595.79	598.27	580.35	584.52	16,002	-8.65(-1.46%)
May 10, 2022	591.69	596.79	582.12	593.17	25,000	+8.04(+1.37%)
May 09, 2022	570.93	585.14	570.93	585.14	17,788	+8.08(+1.40%)
May 06, 2022	584.67	585.63	572.06	577.06	16,210	-13.85(-2.34%)
May 05, 2022	591.13	592.37	583.90	590.91	21,292	-2.69(-0.45%)
May 04, 2022	573.25	593.59	567.17	593.59	23,653	+23.20(+4.07%)
May 03, 2022	574.98	580.33	570.12	570.40	29,317	-7.39(-1.28%)
May 02, 2022	577.20	580.85	570.11	577.79	21,811	-0.78(-0.14%)
Apr 29, 2022	592.86	593.74	577.44	578.57	19,388	-13.59(-2.29%)
Apr 28, 2022	591.68	597.76	582.14	592.16	17,171	+6.28(+1.07%)
Apr 27, 2022	581.16	591.04	576.77	585.88	16,216	+5.63(+0.97%)
Apr 26, 2022	595.40	595.40	580.24	580.24	18,589	-19.97(-3.33%)
Apr 25, 2022	595.79	603.05	590.86	600.22	19,074	-3.02(-0.50%)
Apr 22, 2022	610.42	612.40	603.24	603.24	12,270	-9.16(-1.50%)
Apr 21, 2022	620.46	620.46	607.88	612.40	13,989	-6.00(-0.97%)
Apr 20, 2022	615.33	620.45	613.91	618.39	11,418	+8.09(+1.33%)
Apr 19, 2022	607.90	613.22	607.90	610.31	16,304	+8.81(+1.46%)
Apr 18, 2022	592.32	605.58	584.37	601.50	16,818	+3.83(+0.64%)
Apr 14, 2022	595.39	599.43	592.08	597.67	16,234	+2.03(+0.34%)
Apr 13, 2022	587.90	600.10	587.90	595.64	17,664	+4.97(+0.84%)
Apr 12, 2022	596.59	598.78	588.62	590.67	14,708	-0.30(-0.05%)
Apr 11, 2022	594.47	597.09	589.17	590.98	19,149	-3.17(-0.53%)
Apr 08, 2022	585.43	595.65	583.73	594.14	21,081	+8.41(+1.44%)
Apr 07, 2022	584.20	587.54	579.08	585.73	19,911	-4.32(-0.73%)
Apr 06, 2022	589.55	597.77	586.64	590.05	15,555	+3.14(+0.53%)
Apr 05, 2022	591.36	595.24	586.01	586.91	19,395	-3.61(-0.61%)
Apr 04, 2022	595.37	595.37	589.69	590.52	21,609	-13.24(-2.19%)
Apr 01, 2022	595.63	604.63	591.96	603.76	14,553	+8.06(+1.35%)
Mar 31, 2022	595.63	601.85	593.01	595.70	23,210	+0.02(+0.00%)
Mar 30, 2022	590.37	598.86	590.06	595.68	18,025	+2.00(+0.34%)
Mar 29, 2022	598.98	602.03	592.36	593.68	14,855	+0.91(+0.15%)
Mar 28, 2022	592.93	592.93	587.13	592.78	10,129	-3.41(-0.57%)
Mar 25, 2022	591.14	597.13	581.82	596.19	16,747	+6.03(+1.02%)
Mar 24, 2022	578.44	590.16	574.55	590.16	16,063	+14.53(+2.53%)
Mar 23, 2022	587.04	587.04	573.39	575.62	12,401	-9.16(-1.57%)
Mar 22, 2022	585.39	591.15	584.78	584.78	15,339	-0.51(-0.09%)
Mar 21, 2022	584.52	587.54	582.27	585.28	18,026	-4.00(-0.68%)
Mar 18, 2022	580.04	589.29	579.07	589.29	43,845	+7.30(+1.25%)
Mar 17, 2022	580.96	582.05	572.32	581.99	14,834	-0.49(-0.08%)
Mar 16, 2022	575.38	583.26	569.14	582.48	20,151	+8.63(+1.50%)
Mar 15, 2022	573.22	580.03	569.48	573.85	14,062	+4.75(+0.84%)
Mar 14, 2022	572.10	580.32	562.61	569.09	16,807	+1.69(+0.30%)
Mar 11, 2022	569.13	571.65	566.67	567.41	12,164	+2.67(+0.47%)
Mar 10, 2022	564.67	566.20	560.85	564.74	17,610	-2.41(-0.42%)
Mar 09, 2022	568.02	568.45	565.72	567.14	12,227	+7.88(+1.41%)
Mar 08, 2022	547.02	566.92	545.56	559.26	17,844	+13.33(+2.44%)
Mar 07, 2022	558.51	558.51	545.64	545.94	18,348	-13.66(-2.44%)
Mar 04, 2022	564.36	564.36	554.33	559.60	22,091	-9.65(-1.70%)
Mar 03, 2022	575.52	578.03	563.82	569.25	20,083	-8.47(-1.47%)
Mar 02, 2022	571.29	585.79	571.29	577.72	15,911	+4.03(+0.70%)