Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

964.00 -1.19 (-0.12%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 4, 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 (%)
Jun 03, 2025 947.98 967.74 947.04 965.19 21,628 +12.54(+1.32%)
Jun 02, 2025 944.00 952.65 938.11 952.65 25,305 -1.76(-0.18%)
May 30, 2025 942.00 959.96 940.52 954.41 41,346 +10.73(+1.14%)
May 29, 2025 928.95 943.99 928.95 943.68 19,990 +14.40(+1.55%)
May 28, 2025 935.61 940.77 929.28 929.28 15,117 -4.85(-0.52%)
May 27, 2025 927.30 944.53 920.85 934.13 30,160 +12.71(+1.38%)
May 23, 2025 908.50 925.22 908.50 921.42 17,611 +0.25(+0.03%)
May 22, 2025 927.00 936.96 920.17 921.17 23,366 -13.81(-1.48%)
May 21, 2025 943.94 953.50 933.08 934.98 21,705 -22.29(-2.33%)
May 20, 2025 951.69 962.23 951.00 957.27 22,275 -3.01(-0.31%)
May 19, 2025 959.70 960.51 958.52 960.28 16,301 -1.28(-0.13%)
May 16, 2025 963.04 963.04 956.99 961.56 20,077 +0.00(+0.00%)
May 15, 2025 961.88 975.06 959.46 961.56 12,950 -9.30(-0.96%)
May 14, 2025 976.34 976.34 963.91 970.86 17,972 -14.61(-1.48%)
May 13, 2025 983.23 993.50 983.23 985.47 15,674 -2.46(-0.25%)
May 12, 2025 1002 1015 984.64 987.93 24,766 +17.38(+1.79%)
May 09, 2025 972.73 973.16 963.21 970.55 13,350 -4.06(-0.42%)
May 08, 2025 966.76 981.02 964.31 974.61 21,054 +10.38(+1.08%)
May 07, 2025 963.00 970.03 960.33 964.23 29,230 +8.88(+0.93%)
May 06, 2025 928.37 961.38 928.37 955.35 21,841 +13.81(+1.47%)
May 05, 2025 935.60 948.20 935.60 941.54 20,299 -4.68(-0.49%)
May 02, 2025 926.69 949.82 924.60 946.22 26,185 +26.60(+2.89%)
May 01, 2025 914.73 926.52 906.03 919.62 46,834 -0.43(-0.05%)
Apr 30, 2025 922.71 922.71 894.25 920.05 29,232 -7.26(-0.78%)
Apr 29, 2025 920.90 929.80 913.76 927.31 22,075 +4.54(+0.49%)
Apr 28, 2025 917.40 926.52 917.40 922.77 23,353 +7.77(+0.85%)
Apr 25, 2025 907.94 916.93 905.00 915.00 19,322 -2.74(-0.30%)
Apr 24, 2025 926.32 932.00 913.85 917.74 34,506 -3.37(-0.37%)
Apr 23, 2025 925.22 931.36 915.33 921.11 26,891 +13.33(+1.47%)
Apr 22, 2025 891.97 916.85 888.40 907.78 30,926 +31.22(+3.56%)
Apr 21, 2025 900.00 900.00 876.26 876.56 23,300 -31.54(-3.47%)
Apr 17, 2025 914.26 916.69 903.50 908.10 33,083 -5.17(-0.57%)
Apr 16, 2025 908.21 922.17 904.23 913.27 27,378 -3.51(-0.38%)
Apr 15, 2025 916.19 923.79 913.19 916.78 19,397 +2.96(+0.32%)
Apr 14, 2025 922.88 922.88 905.73 913.82 16,755 +5.56(+0.61%)
Apr 11, 2025 906.21 938.50 904.47 908.26 31,575 +2.66(+0.29%)
Apr 10, 2025 916.60 916.60 889.95 905.60 30,162 -27.71(-2.97%)
Apr 09, 2025 883.53 945.14 875.27 933.30 33,205 +51.02(+5.78%)
Apr 08, 2025 908.21 917.19 880.51 882.28 29,509 -5.40(-0.61%)
Apr 07, 2025 896.23 916.38 873.88 887.68 33,343 -34.43(-3.73%)
Apr 04, 2025 909.21 948.16 909.21 922.11 38,485 -21.28(-2.26%)
Apr 03, 2025 968.09 968.09 933.35 943.39 36,882 -58.17(-5.81%)
Apr 02, 2025 967.24 1002 967.24 1002 37,132 +28.24(+2.90%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.