Closing price on 2/17/2025
|
|
Open |
31.30 |
High |
31.70 |
Low |
31.30 |
Volume |
11,000 |
Split-adjusted Price |
31.50 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2025
|
+0.50 / +1.61%
|
31.30
|
31.70
|
31.30
|
31.50
|
31.50
|
31.50
|
11,000
|
|
2/14/2025
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.90
|
31.00
|
30.90
|
10,300
|
|
2/13/2025
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.70
|
30.90
|
30.90
|
30.90
|
5,400
|
|
2/12/2025
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.50
|
30.80
|
30.90
|
30.80
|
3,400
|
|
2/11/2025
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.70
|
31.00
|
14,600
|
|
2/10/2025
|
-0.10 / -0.33%
|
30.90
|
30.90
|
30.30
|
30.40
|
30.50
|
30.40
|
4,900
|
|
2/7/2025
|
+0.90 / +3.03%
|
30.00
|
31.00
|
29.40
|
30.60
|
30.50
|
30.60
|
27,800
|
|
2/6/2025
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.30
|
29.70
|
29.70
|
29.70
|
14,900
|
|
2/5/2025
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.50
|
29.60
|
29.60
|
29.60
|
9,200
|
|
2/4/2025
|
+0.50 / +1.72%
|
29.00
|
29.70
|
29.00
|
29.50
|
29.50
|
29.50
|
15,600
|
|
2/3/2025
|
-0.20 / -0.68%
|
29.30
|
29.70
|
28.50
|
29.10
|
29.00
|
29.10
|
25,400
|
|
1/24/2025
|
+0.40 / +1.38%
|
29.50
|
29.50
|
29.20
|
29.30
|
29.30
|
29.30
|
6,400
|
|
1/23/2025
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.90
|
29.00
|
14,900
|
|
1/22/2025
|
+0.50 / +1.72%
|
29.00
|
29.50
|
28.50
|
29.50
|
28.90
|
29.50
|
36,900
|
|
1/21/2025
|
+1.00 / +3.52%
|
28.60
|
29.40
|
28.50
|
29.40
|
29.00
|
29.40
|
38,100
|
|
1/20/2025
|
+0.10 / +0.35%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.40
|
28.40
|
11,700
|
|
1/17/2025
|
0.00 / 0.00%
|
28.20
|
28.40
|
28.20
|
28.30
|
28.30
|
28.30
|
7,200
|
|
1/16/2025
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.20
|
28.20
|
28.30
|
28.20
|
2,500
|
|
1/15/2025
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.30
|
28.30
|
28.30
|
28.30
|
3,100
|
|
1/14/2025
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.30
|
28.30
|
28.30
|
28.30
|
1,700
|
|
1/13/2025
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.40
|
28.40
|
28.40
|
1,800
|
|
1/10/2025
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.40
|
28.30
|
1,000
|
|
1/9/2025
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.50
|
28.50
|
800
|
|
1/8/2025
|
+0.10 / +0.35%
|
28.50
|
28.80
|
28.50
|
28.50
|
28.60
|
28.50
|
1,200
|
|
1/7/2025
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.40
|
28.50
|
10,800
|
|
1/6/2025
|
0.00 / 0.00%
|
28.40
|
28.90
|
28.40
|
28.50
|
28.60
|
28.50
|
4,700
|
|
1/3/2025
|
0.00 / 0.00%
|
28.30
|
28.60
|
28.30
|
28.50
|
28.50
|
28.50
|
12,300
|
|
1/2/2025
|
+0.40 / +1.42%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.50
|
28.50
|
10,400
|
|
12/31/2024
|
-0.20 / -0.71%
|
28.10
|
28.20
|
28.00
|
28.00
|
28.10
|
28.00
|
8,100
|
|
12/30/2024
|
+0.10 / +0.35%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.20
|
28.30
|
4,800
|
|
|