Stockscreener 앱 받기
1,048.67
4.72%
47.23
시장 영업 전:
1046.10
-2.57
-0.25%
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $1,054.7 | $995.9 | $58.75 | 45,370.0 | +4.72% |
| 2025-10-20 | $1,001.4 | $974.0 | $27.44 | 43,588.0 | +2.37% |
| 2025-10-17 | $990.7 | $947.0 | $43.66 | 53,465.0 | +2.99% |
| 2025-10-16 | $964.9 | $933.9 | $31.00 | 38,710.0 | -1.66% |
| 2025-10-15 | $984.2 | $958.2 | $25.96 | 44,080.0 | -0.64% |
| 2025-10-14 | $973.6 | $942.5 | $31.11 | 39,484.0 | +2.28% |
| 2025-10-13 | $974.0 | $929.8 | $44.25 | 53,892.0 | -0.32% |
| 2025-10-10 | $1,022.6 | $952.4 | $70.20 | 57,546.0 | -6.10% |
| 2025-10-09 | $1,097.0 | $1,014.8 | $82.21 | 98,999.0 | -6.78% |
| 2025-10-08 | $1,110.0 | $1,077.7 | $32.35 | 70,179.0 | -0.66% |
| 2025-10-07 | $1,164.1 | $1,092.7 | $71.38 | 47,700.0 | -4.83% |
| 2025-10-06 | $1,175.4 | $1,151.1 | $24.34 | 30,448.0 | -0.80% |
| 2025-10-03 | $1,182.9 | $1,157.9 | $25.06 | 55,813.0 | +0.17% |
| 2025-10-02 | $1,167.7 | $1,140.2 | $27.45 | 32,032.0 | +0.68% |
| 2025-10-01 | $1,178.8 | $1,151.7 | $27.18 | 28,830.0 | -2.18% |
| 2025-09-30 | $1,189.5 | $1,165.2 | $24.25 | 43,183.0 | -0.52% |
| 2025-09-29 | $1,199.8 | $1,181.8 | $18.00 | 53,081.0 | -0.11% |
| 2025-09-26 | $1,187.1 | $1,164.7 | $22.49 | 40,100.0 | +2.04% |
| 2025-09-25 | $1,162.8 | $1,143.5 | $19.22 | 34,646.0 | +0.44% |
| 2025-09-24 | $1,174.5 | $1,154.8 | $19.68 | 29,001.0 | -0.79% |
| 2025-09-23 | $1,171.8 | $1,157.9 | $13.96 | 24,681.0 | +0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1,182.9 | $929.8 | $253.2 | 785,506.0 | -10.93% |
| 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% |
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% |
0.72%
0.01%
자본화:
|
볼륨(24시간):