GHC: Graham Holdings Company

As of Friday, June 21st, 2024

$ 711.51

+1.61 +0.23%

Open: 711.35
High: 716.92
Low: 703.20
Volume: 63,229
Previous Close on Thursday, June 20th, 2024

$ 709.90

-5.74 -0.80%

Open: 712.10
High: 721.61
Low: 708.15
Volume: 23,536
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 711.35 716.92 703.20 711.51 63,229 +1.61 +0.23
2024-06-20 712.10 721.61 708.15 709.90 23,536 -5.74 -0.80
2024-06-18 711.19 721.99 711.19 715.64 23,980 +6.73 +0.95
2024-06-17 705.75 709.59 701.00 708.91 24,585 +2.82 +0.40
2024-06-14 701.78 709.60 699.40 706.09 16,514 -3.32 -0.47
2024-06-13 714.74 714.74 705.92 709.41 14,159 -9.84 -1.37
2024-06-12 733.54 734.99 719.25 719.25 19,502 +1.79 +0.25
2024-06-11 705.40 718.32 705.06 717.46 21,126 +7.67 +1.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 721.99
On 2024-06-18
699.40
On 2024-06-14
2.10 0.30 721.99
On 2024-06-18
703.20
On 2024-06-21
-2.60 710.41
10D 734.99
On 2024-06-12
699.40
On 2024-06-14
-10.82 -1.50 734.99
On 2024-06-12
699.40
On 2024-06-14
-4.84 711.99
20D 759.60
On 2024-06-03
699.40
On 2024-06-14
-40.40 -5.37 759.60
On 2024-06-03
699.40
On 2024-06-14
-7.93 725.58
WTD 721.99
On 2024-06-18
701.00
On 2024-06-17
5.42 0.77 721.99
On 2024-06-18
703.20
On 2024-06-21
-2.60 711.49
MTD 759.60
On 2024-06-03
699.40
On 2024-06-14
-40.92 -5.44 759.60
On 2024-06-03
699.40
On 2024-06-14
-7.93 718.57
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

711.51 +1.61 +0.23 63,229