Stockscreener 앱 받기
877.83
0.88%
7.66
시간 외 거래:
877.83
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $886.8 | $855.7 | $31.06 | 54,995.0 | +0.88% |
| 2024-12-19 | $879.0 | $864.4 | $14.63 | 19,989.0 | +1.16% |
| 2024-12-18 | $907.3 | $854.1 | $53.19 | 24,104.0 | -3.86% |
| 2024-12-17 | $907.3 | $886.3 | $21.02 | 19,941.0 | -2.12% |
| 2024-12-16 | $915.3 | $910.5 | $4.83 | 16,434.0 | +1.47% |
| 2024-12-13 | $902.5 | $900.9 | $1.68 | 10,567.0 | -2.31% |
| 2024-12-12 | $954.6 | $922.1 | $32.49 | 18,547.0 | -3.44% |
| 2024-12-11 | $974.0 | $954.9 | $19.07 | 17,366.0 | +1.09% |
| 2024-12-10 | $961.0 | $944.6 | $16.31 | 12,171.0 | -0.64% |
| 2024-12-09 | $959.0 | $950.7 | $8.26 | 14,311.0 | +1.00% |
| 2024-12-06 | $951.7 | $941.0 | $10.71 | 9,898.0 | -0.35% |
| 2024-12-05 | $952.5 | $943.2 | $9.28 | 9,676.0 | -0.83% |
| 2024-12-04 | $960.0 | $942.0 | $17.99 | 10,090.0 | +0.64% |
| 2024-12-03 | $954.0 | $937.4 | $16.59 | 8,841.0 | -0.90% |
| 2024-12-02 | $955.7 | $933.6 | $22.01 | 11,304.0 | +2.57% |
| 2024-11-29 | $945.0 | $930.7 | $14.29 | 10,313.0 | -0.58% |
| 2024-11-27 | $947.3 | $936.4 | $10.86 | 13,752.0 | -2.24% |
| 2024-11-26 | $959.1 | $934.3 | $24.78 | 14,090.0 | +1.47% |
| 2024-11-25 | $960.1 | $932.0 | $28.10 | 14,774.0 | +1.97% |
| 2024-11-22 | $925.8 | $912.3 | $13.54 | 12,920.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $974.0 | $854.1 | $119.9 | 313,229.0 | -5.72% |
| 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% |
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% |
1.28%
0.99%
자본화:
|
볼륨(24시간):