Stockscreener 앱 받기
1,086.39
0.19%
-2.04
Graham Holdings Co 주식 (GHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1,108.0 | $1,077.6 | $30.41 | 28,011.0 | -0.19% |
| 2025-12-04 | $1,122.0 | $1,082.3 | $39.71 | 18,581.0 | -1.85% |
| 2025-12-03 | $1,123.2 | $1,079.2 | $43.99 | 17,247.0 | +0.38% |
| 2025-12-02 | $1,121.0 | $1,100.9 | $20.13 | 13,938.0 | -0.30% |
| 2025-12-01 | $1,114.6 | $1,090.2 | $24.35 | 16,711.0 | +0.14% |
| 2025-11-28 | $1,106.9 | $1,086.2 | $20.70 | 14,384.0 | +1.37% |
| 2025-11-26 | $1,104.0 | $1,083.9 | $20.12 | 19,924.0 | +0.23% |
| 2025-11-25 | $1,096.0 | $1,062.2 | $33.85 | 18,088.0 | +2.50% |
| 2025-11-24 | $1,090.0 | $1,053.8 | $36.21 | 21,927.0 | -1.60% |
| 2025-11-21 | $1,088.8 | $1,055.3 | $33.50 | 26,450.0 | +2.80% |
| 2025-11-20 | $1,104.3 | $1,049.2 | $55.03 | 17,287.0 | -1.09% |
| 2025-11-19 | $1,073.0 | $1,040.0 | $33.00 | 17,564.0 | -0.06% |
| 2025-11-18 | $1,070.9 | $1,031.6 | $39.29 | 14,902.0 | +2.35% |
| 2025-11-17 | $1,073.1 | $1,033.1 | $39.97 | 18,140.0 | -3.12% |
| 2025-11-14 | $1,078.2 | $1,054.0 | $24.20 | 15,223.0 | +0.48% |
| 2025-11-13 | $1,097.0 | $1,060.7 | $36.28 | 18,077.0 | -1.27% |
| 2025-11-12 | $1,093.9 | $1,074.2 | $19.77 | 21,125.0 | +0.19% |
| 2025-11-11 | $1,109.2 | $1,061.4 | $47.85 | 33,228.0 | -1.93% |
| 2025-11-10 | $1,115.5 | $1,056.8 | $58.71 | 32,743.0 | +4.74% |
| 2025-11-07 | $1,052.8 | $1,019.3 | $33.55 | 20,778.0 | +1.18% |
| 2025-11-06 | $1,044.0 | $1,022.1 | $21.91 | 23,989.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1,123.2 | $1,077.6 | $45.63 | 122,499.0 | -1.82% |
| 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% |
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% |
0.05%
2.72%
자본화:
|
볼륨(24시간):