Closing price on 7/28/2025
|
|
Open |
31.60 |
High |
31.60 |
Low |
30.50 |
Volume |
26,600 |
Split-adjusted Price |
30.70 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2025
|
-0.50 / -1.60%
|
31.60
|
31.60
|
30.50
|
30.70
|
30.66
|
30.70
|
26,600
|
|
7/25/2025
|
+0.50 / +1.63%
|
31.00
|
31.40
|
31.00
|
31.10
|
31.20
|
31.10
|
40,100
|
|
7/24/2025
|
+0.90 / +2.99%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.60
|
31.00
|
107,100
|
|
7/23/2025
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
30.20
|
108,800
|
|
7/22/2025
|
0.00 / 0.00%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.00
|
30.10
|
15,000
|
|
7/21/2025
|
-0.10 / -0.33%
|
30.10
|
30.20
|
30.00
|
30.10
|
30.00
|
30.10
|
27,500
|
|
7/18/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
30.20
|
13,600
|
|
7/17/2025
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.10
|
30.10
|
30.20
|
30.10
|
26,900
|
|
7/16/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.10
|
30.20
|
13,000
|
|
7/15/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.10
|
30.20
|
30.20
|
30.20
|
16,100
|
|
7/14/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.00
|
30.10
|
30.10
|
30.10
|
6,800
|
|
7/11/2025
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.00
|
30.10
|
5,300
|
|
7/10/2025
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.90
|
30.00
|
30.00
|
30.00
|
17,300
|
|
7/9/2025
|
-0.20 / -0.66%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.00
|
30.00
|
47,000
|
|
7/8/2025
|
+0.10 / +0.33%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.20
|
30.30
|
32,600
|
|
7/7/2025
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.10
|
30.20
|
30.20
|
30.20
|
71,700
|
|
7/4/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
30.20
|
8,100
|
|
7/3/2025
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
30.20
|
2,000
|
|
7/2/2025
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.10
|
30.20
|
28,800
|
|
7/1/2025
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.10
|
30.10
|
3,800
|
|
6/30/2025
|
0.00 / 0.00%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.10
|
30.10
|
24,800
|
|
6/27/2025
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.10
|
30.20
|
12,700
|
|
6/26/2025
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.10
|
30.20
|
30.20
|
30.20
|
23,900
|
|
6/25/2025
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.20
|
30.20
|
7,400
|
|
6/24/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.10
|
30.30
|
30.20
|
30.30
|
13,100
|
|
6/23/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.10
|
30.30
|
30.20
|
30.30
|
7,300
|
|
6/20/2025
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.10
|
30.20
|
30.20
|
30.20
|
3,000
|
|
6/19/2025
|
+0.20 / +0.66%
|
30.10
|
30.30
|
30.10
|
30.30
|
30.10
|
30.30
|
10,000
|
|
6/18/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.00
|
30.30
|
30.10
|
30.30
|
10,900
|
|
6/17/2025
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.20
|
30.20
|
5,000
|
|
|