Stockscreener 앱 받기
1,047.35
1.50%
-14.35
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $1,060.0 | $1,048.2 | $11.79 | 13,479.0 | -0.82% |
| 2025-08-13 | $1,062.2 | $1,050.1 | $12.10 | 49,420.0 | +1.30% |
| 2025-08-12 | $1,048.5 | $1,000.2 | $48.25 | 43,659.0 | +5.39% |
| 2025-08-11 | $995.1 | $969.2 | $25.92 | 25,830.0 | +2.17% |
| 2025-08-08 | $979.0 | $962.7 | $16.28 | 20,243.0 | +1.43% |
| 2025-08-07 | $971.0 | $958.0 | $12.99 | 25,382.0 | -0.65% |
| 2025-08-06 | $966.0 | $944.0 | $22.00 | 74,604.0 | +1.44% |
| 2025-08-05 | $953.4 | $933.0 | $20.44 | 58,137.0 | +1.56% |
| 2025-08-04 | $939.5 | $932.4 | $7.09 | 30,849.0 | +1.86% |
| 2025-08-01 | $952.1 | $917.5 | $34.64 | 41,932.0 | -3.54% |
| 2025-07-31 | $965.0 | $933.8 | $31.21 | 109,230.0 | +0.17% |
| 2025-07-30 | $966.8 | $931.6 | $35.20 | 77,797.0 | +3.09% |
| 2025-07-29 | $924.7 | $919.1 | $5.56 | 29,172.0 | +1.04% |
| 2025-07-28 | $921.9 | $909.9 | $12.00 | 30,049.0 | -0.46% |
| 2025-07-25 | $918.8 | $908.4 | $10.37 | 26,982.0 | +1.60% |
| 2025-07-24 | $910.0 | $900.0 | $10.00 | 28,765.0 | -0.86% |
| 2025-07-23 | $913.1 | $903.8 | $9.38 | 16,335.0 | +1.86% |
| 2025-07-22 | $899.1 | $887.4 | $11.68 | 26,779.0 | +1.46% |
| 2025-07-21 | $912.1 | $882.2 | $29.91 | 28,255.0 | -1.53% |
| 2025-07-18 | $902.5 | $894.5 | $8.00 | 21,515.0 | -0.44% |
| 2025-07-17 | $904.7 | $889.7 | $15.08 | 23,354.0 | +0.65% |
| 2025-07-16 | $911.8 | $888.0 | $23.83 | 38,445.0 | -0.41% |
| 2025-07-15 | $932.1 | $898.2 | $33.87 | 32,747.0 | -3.15% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1,062.2 | $917.5 | $144.8 | 383,535.0 | +10.36% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):