Stockscreener 앱 받기
924.83
0.13%
-1.17
시간 외 거래:
924.83
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $932.1 | $923.2 | $8.88 | 13,826.0 | -0.13% |
| 2024-11-15 | $943.9 | $920.0 | $23.90 | 10,384.0 | -1.19% |
| 2024-11-14 | $939.8 | $935.7 | $4.07 | 13,732.0 | -0.73% |
| 2024-11-13 | $949.3 | $940.8 | $8.48 | 9,822.0 | -0.24% |
| 2024-11-12 | $954.0 | $945.5 | $8.56 | 13,834.0 | -1.45% |
| 2024-11-11 | $972.1 | $959.4 | $12.71 | 21,134.0 | -0.02% |
| 2024-11-08 | $960.4 | $920.4 | $39.96 | 21,463.0 | +4.89% |
| 2024-11-07 | $953.7 | $914.6 | $39.12 | 12,766.0 | -4.36% |
| 2024-11-06 | $965.6 | $897.7 | $67.90 | 29,024.0 | +11.29% |
| 2024-11-05 | $860.7 | $851.3 | $9.42 | 10,448.0 | +1.89% |
| 2024-11-04 | $847.8 | $844.1 | $3.65 | 14,200.0 | +0.28% |
| 2024-11-01 | $848.2 | $839.1 | $9.09 | 11,591.0 | -0.17% |
| 2024-10-31 | $847.1 | $825.2 | $21.99 | 13,725.0 | +0.22% |
| 2024-10-30 | $851.4 | $838.0 | $13.35 | 18,033.0 | +6.55% |
| 2024-10-29 | $792.3 | $770.8 | $21.48 | 8,590.0 | +1.43% |
| 2024-10-28 | $782.2 | $778.6 | $3.65 | 7,554.0 | +1.11% |
| 2024-10-25 | $771.7 | $770.1 | $1.64 | 7,419.0 | -0.14% |
| 2024-10-24 | $777.2 | $771.2 | $6.06 | 15,022.0 | -1.17% |
| 2024-10-23 | $780.2 | $773.9 | $6.32 | 9,279.0 | -0.72% |
| 2024-10-22 | $788.7 | $785.8 | $2.95 | 7,317.0 | -0.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $972.1 | $839.1 | $133.0 | 196,050.0 | +9.67% |
| 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% |
Graham Holdings Co 주식 (GHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $702.4 | $628.5 | $73.90 | 368,991.0 | +11.06% |
| 2023-11 | $636.0 | $563.6 | $72.38 | 284,317.0 | +8.37% |
| 2023-10 | $602.9 | $563.4 | $39.54 | 266,051.0 | -0.73% |
| 2023-09 | $599.7 | $564.0 | $35.68 | 395,075.0 | -0.57% |
| 2023-08 | $606.2 | $572.2 | $33.97 | 335,202.0 | -0.07% |
| 2023-07 | $588.3 | $551.4 | $36.96 | 365,191.0 | +2.67% |
| 2023-06 | $597.0 | $560.7 | $36.26 | 415,256.0 | +1.19% |
| 2023-05 | $594.6 | $557.0 | $37.64 | 326,493.0 | -1.88% |
| 2023-04 | $604.0 | $569.8 | $34.23 | 329,210.0 | -3.40% |
| 2023-03 | $630.2 | $545.0 | $85.25 | 481,673.0 | -4.92% |
| 2023-02 | $681.7 | $623.9 | $57.84 | 264,390.0 | -4.08% |
| 2023-01 | $654.6 | $601.9 | $52.79 | 328,478.0 | +8.13% |
Graham Holdings Co 주식 (GHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $658.2 | $580.8 | $77.40 | 583,563.0 | -6.13% |
| 2022-11 | $664.4 | $625.0 | $39.37 | 394,010.0 | +3.18% |
| 2022-10 | $629.9 | $535.3 | $94.68 | 288,113.0 | +15.97% |
| 2022-09 | $580.5 | $525.6 | $54.92 | 339,651.0 | -4.85% |
| 2022-08 | $613.3 | $565.3 | $47.97 | 296,152.0 | -4.89% |
| 2022-07 | $598.5 | $553.2 | $45.37 | 213,973.0 | +4.88% |
| 2022-06 | $619.5 | $533.8 | $85.74 | 390,128.0 | -7.53% |
| 2022-05 | $620.0 | $576.5 | $43.49 | 469,959.0 | +3.49% |
| 2022-04 | $635.3 | $590.5 | $44.74 | 332,675.0 | -3.12% |
| 2022-03 | $618.0 | $560.0 | $57.97 | 409,702.0 | +1.72% |
| 2022-02 | $611.5 | $568.0 | $43.45 | 435,889.0 | +1.01% |
| 2022-01 | $675.0 | $558.9 | $116.1 | 568,745.0 | -5.51% |
1.22%
자본화:
|
볼륨(24시간):