GHC: Graham Holdings Company

As of Friday, July 26th, 2024

$ 818.68

+7.58 +0.93%

Open: 822.18
High: 822.18
Low: 817.36
Volume: 10,850
Previous Close on Thursday, July 25th, 2024

$ 811.10

+31.41 +4.03%

Open: 784.69
High: 820.87
Low: 784.69
Volume: 13,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 822.18 822.18 817.36 818.68 10,850 +7.58 +0.93
2024-07-25 784.69 820.87 784.69 811.10 13,337 +31.41 +4.03
2024-07-24 788.70 788.70 779.69 779.69 17,277 -14.47 -1.82
2024-07-23 778.84 797.15 778.84 794.16 12,681 +15.32 +1.97
2024-07-22 765.90 780.73 765.89 778.84 19,165 +14.34 +1.88
2024-07-19 776.32 778.25 763.97 764.50 12,446 -11.57 -1.49
2024-07-18 786.14 790.25 775.54 776.07 21,294 -9.32 -1.19
2024-07-17 779.00 789.10 776.77 785.39 22,664 +6.66 +0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 822.18
On 2024-07-26		 765.89
On 2024-07-22		 54.18 7.09 797.15
On 2024-07-23		 779.69
On 2024-07-24		 -2.19 796.49
10D 822.18
On 2024-07-26		 739.82
On 2024-07-15		 86.55 11.82 790.25
On 2024-07-18		 763.97
On 2024-07-19		 -3.33 783.15
20D 822.18
On 2024-07-26		 683.00
On 2024-07-09		 123.06 17.69 790.25
On 2024-07-18		 763.97
On 2024-07-19		 -3.33 743.79
WTD 822.18
On 2024-07-26		 765.89
On 2024-07-22		 54.18 7.09 797.15
On 2024-07-23		 779.69
On 2024-07-24		 -2.19 796.49
MTD 822.18
On 2024-07-26		 683.00
On 2024-07-09		 119.13 17.03 790.25
On 2024-07-18		 763.97
On 2024-07-19		 -3.33 746.12
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

818.68 +7.58 +0.93 10,850