GHC: Graham Holdings Company

As of Friday, February 7th, 2025

$ 940.64

-4.16 -0.44%

Open: 940.70
High: 940.70
Low: 928.93
Volume: 15,720
Previous Close on Thursday, February 6th, 2025

$ 944.80

-0.55 -0.06%

Open: 934.65
High: 944.80
Low: 934.00
Volume: 12,971
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 940.70 940.70 928.93 940.64 15,720 -4.16 -0.44
2025-02-06 934.65 944.80 934.00 944.80 12,971 -0.55 -0.06
2025-02-05 938.09 945.36 938.09 945.35 12,236 +7.28 +0.78
2025-02-04 928.75 940.93 928.29 938.07 11,680 +23.02 +2.52
2025-02-03 909.16 916.73 903.00 915.05 10,218 -13.77 -1.48
2025-01-31 930.15 938.61 921.91 928.82 17,930 -3.29 -0.35
2025-01-30 925.00 935.62 925.00 932.11 17,761 +12.32 +1.34
2025-01-29 912.18 924.76 909.49 919.79 17,841 +7.88 +0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 945.36
On 2025-02-05
903.00
On 2025-02-03
11.82 1.27 945.36
On 2025-02-05
928.93
On 2025-02-07
-1.74 936.78
10D 945.36
On 2025-02-05
903.00
On 2025-02-03
33.48 3.69 938.61
On 2025-01-31
903.00
On 2025-02-03
-3.79 929.60
20D 945.36
On 2025-02-05
840.50
On 2025-01-13
65.68 7.51 938.61
On 2025-01-31
903.00
On 2025-02-03
-3.79 912.52
WTD 945.36
On 2025-02-05
903.00
On 2025-02-03
11.82 1.27 945.36
On 2025-02-05
928.93
On 2025-02-07
-1.74 936.78
MTD 945.36
On 2025-02-05
903.00
On 2025-02-03
11.82 1.27 945.36
On 2025-02-05
928.93
On 2025-02-07
-1.74 936.78
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

940.64 -4.16 -0.44 15,720