GHC: Graham Holdings Company

As of Friday, May 24th, 2024

$ 748.06

+7.39 +1.00%

Open: 747.55
High: 749.00
Low: 744.36
Volume: 8,683
Previous Close on Thursday, May 23rd, 2024

$ 740.67

-11.24 -1.49%

Open: 752.00
High: 758.70
Low: 737.50
Volume: 21,552
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 747.55 749.00 744.36 748.06 8,683 +7.39 +1.00
2024-05-23 752.00 758.70 737.50 740.67 21,552 -11.24 -1.49
2024-05-22 748.05 751.91 743.44 751.91 15,246 +1.33 +0.18
2024-05-21 759.00 759.00 743.75 750.58 16,308 -9.24 -1.22
2024-05-20 762.35 768.87 759.20 759.82 23,935 -2.05 -0.27
2024-05-17 765.00 766.00 760.05 761.87 14,988 -3.07 -0.40
2024-05-16 764.99 769.21 764.76 764.94 14,776 -4.79 -0.62
2024-05-15 772.83 777.87 764.81 769.73 15,317 +5.35 +0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 768.87
On 2024-05-20
737.50
On 2024-05-23
-13.81 -1.81 768.87
On 2024-05-20
737.50
On 2024-05-23
-4.08 750.21
10D 778.84
On 2024-05-13
737.50
On 2024-05-23
-19.05 -2.48 778.84
On 2024-05-13
737.50
On 2024-05-23
-5.31 757.32
20D 778.84
On 2024-05-13
700.16
On 2024-04-30
30.24 4.21 778.84
On 2024-05-13
737.50
On 2024-05-23
-5.31 747.78
WTD 768.87
On 2024-05-20
737.50
On 2024-05-23
-13.81 -1.81 768.87
On 2024-05-20
737.50
On 2024-05-23
-4.08 750.21
MTD 778.84
On 2024-05-13
707.63
On 2024-05-01
46.69 6.66 778.84
On 2024-05-13
737.50
On 2024-05-23
-5.31 752.17
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

748.06 +7.39 +1.00 8,683