Stockscreener 앱 받기
1,136.35
0.46%
5.25
시간 외 거래:
1136.35
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $1,146.5 | $1,129.1 | $17.38 | 13,320.0 | +0.46% |
| 2026-05-07 | $1,140.6 | $1,108.4 | $32.27 | 15,299.0 | +0.75% |
| 2026-05-06 | $1,154.8 | $1,114.8 | $40.00 | 18,519.0 | -0.43% |
| 2026-05-05 | $1,146.8 | $1,114.8 | $31.97 | 14,084.0 | +0.68% |
| 2026-05-04 | $1,148.2 | $1,118.9 | $29.31 | 17,421.0 | -1.28% |
| 2026-05-01 | $1,164.4 | $1,126.4 | $38.04 | 14,769.0 | +1.06% |
| 2026-04-30 | $1,142.9 | $1,069.1 | $73.83 | 22,076.0 | -2.39% |
| 2026-04-29 | $1,186.0 | $1,139.6 | $46.43 | 15,958.0 | -2.29% |
| 2026-04-28 | $1,189.3 | $1,164.7 | $24.61 | 21,873.0 | +1.32% |
| 2026-04-27 | $1,170.2 | $1,124.9 | $45.25 | 25,452.0 | +3.00% |
| 2026-04-24 | $1,147.3 | $1,118.2 | $29.04 | 18,073.0 | -0.37% |
| 2026-04-23 | $1,156.3 | $1,123.4 | $32.91 | 21,955.0 | -1.91% |
| 2026-04-22 | $1,156.8 | $1,138.6 | $18.19 | 14,720.0 | +0.97% |
| 2026-04-21 | $1,157.2 | $1,136.5 | $20.74 | 15,487.0 | -0.73% |
| 2026-04-20 | $1,163.7 | $1,148.9 | $14.77 | 13,993.0 | -0.14% |
| 2026-04-17 | $1,165.5 | $1,134.4 | $31.15 | 16,586.0 | +2.69% |
| 2026-04-16 | $1,126.5 | $1,112.2 | $14.29 | 17,351.0 | -0.23% |
| 2026-04-15 | $1,142.6 | $1,122.5 | $20.10 | 15,636.0 | -0.98% |
| 2026-04-14 | $1,147.9 | $1,096.1 | $51.80 | 21,822.0 | +3.17% |
| 2026-04-13 | $1,111.6 | $1,090.0 | $21.61 | 14,222.0 | -0.03% |
| 2026-04-10 | $1,102.9 | $1,090.8 | $12.09 | 11,458.0 | +0.17% |
Graham Holdings Co 주식 (GHC) 연도별 가격 이력
이 심층 분석에서는 Graham Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Graham Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Graham Holdings Co 주식 (GHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1,164.4 | $1,108.4 | $56.05 | 106,732.0 | +1.23% |
| 2026-04 | $1,189.3 | $1,045.6 | $143.7 | 399,077.0 | +6.17% |
| 2026-03 | $1,091.9 | $1,016.4 | $75.49 | 483,584.0 | +0.38% |
| 2026-02 | $1,206.0 | $1,041.1 | $164.9 | 328,017.0 | -9.72% |
| 2026-01 | $1,224.8 | $1,081.9 | $142.9 | 306,861.0 | +6.19% |
Graham Holdings Co 주식 (GHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,135.0 | $1,070.6 | $64.44 | 436,060.0 | -1.23% |
| 2025-11 | $1,115.5 | $990.1 | $125.4 | 407,827.0 | +9.32% |
| 2025-10 | $1,182.9 | $929.8 | $253.2 | 1,073,803.0 | -14.03% |
| 2025-09 | $1,200.0 | $1,067.0 | $133.0 | 857,273.0 | +8.40% |
| 2025-08 | $1,103.2 | $917.5 | $185.7 | 835,909.0 | +13.82% |
| 2025-07 | $972.1 | $882.2 | $89.94 | 878,745.0 | +0.85% |
| 2025-06 | $980.2 | $933.0 | $47.22 | 1,266,100.0 | -0.86% |
| 2025-05 | $1,015.0 | $906.0 | $109.0 | 477,303.0 | +3.73% |
| 2025-04 | $1,003.5 | $875.6 | $127.9 | 574,500.0 | -4.25% |
| 2025-03 | $981.5 | $897.7 | $83.76 | 448,756.0 | -2.33% |
| 2025-02 | $993.5 | $903.0 | $90.49 | 321,571.0 | +5.92% |
| 2025-01 | $938.6 | $840.5 | $98.11 | 301,651.0 | +6.53% |
Graham Holdings Co 주식 (GHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $974.0 | $854.1 | $119.9 | 307,341.0 | -6.27% |
| 2024-11 | $972.1 | $839.1 | $133.0 | 277,020.0 | +10.41% |
| 2024-10 | $851.4 | $770.1 | $81.29 | 244,548.0 | +2.63% |
| 2024-09 | $821.8 | $724.7 | $97.06 | 306,699.0 | +3.34% |
| 2024-08 | $800.6 | $691.4 | $109.2 | 284,234.0 | +2.63% |
| 2024-07 | $822.2 | $683.0 | $139.2 | 356,647.0 | +10.76% |
| 2024-06 | $759.6 | $688.0 | $71.58 | 405,143.0 | -7.03% |
| 2024-05 | $778.8 | $707.6 | $71.21 | 369,758.0 | +7.28% |
| 2024-04 | $771.0 | $694.5 | $76.58 | 277,615.0 | -8.64% |
| 2024-03 | $767.7 | $693.3 | $74.35 | 316,040.0 | +9.30% |
| 2024-02 | $749.9 | $687.0 | $62.89 | 266,655.0 | -2.51% |
| 2024-01 | $748.8 | $663.5 | $85.33 | 314,334.0 | +3.43% |
14.30%
4.07%
자본화:
|
볼륨(24시간):