Closing price on 7/4/2025
|
|
Open |
30.20 |
High |
30.20 |
Low |
30.10 |
Volume |
8,100 |
Split-adjusted Price |
30.20 |
There is no data on 7/6/2025. Display data on 7/4/2025 instead.
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/16/2025
|
+0.30 / +1.00%
|
30.20
|
30.40
|
30.00
|
30.40
|
30.10
|
30.40
|
9,900
|
|
6/13/2025
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.00
|
30.20
|
30.10
|
30.20
|
16,200
|
|
6/12/2025
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.10
|
30.50
|
30.20
|
30.50
|
5,200
|
|
6/11/2025
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.30
|
30.40
|
8,800
|
|
6/10/2025
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
30.40
|
8,700
|
|
6/9/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
5,800
|
|
6/6/2025
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.40
|
30.40
|
30.40
|
20,800
|
|
6/5/2025
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.30
|
30.30
|
30.30
|
30.30
|
4,900
|
|
6/4/2025
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.20
|
30.30
|
30.30
|
30.30
|
5,300
|
|
6/3/2025
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.20
|
30.20
|
9,500
|
|
6/2/2025
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
30.20
|
12,400
|
|
5/30/2025
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.10
|
30.00
|
20,600
|
|
5/29/2025
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.30
|
30.30
|
11,500
|
|
5/28/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
3,500
|
|
5/27/2025
|
+0.10 / +0.33%
|
30.30
|
30.60
|
30.20
|
30.40
|
30.40
|
30.40
|
15,900
|
|
5/26/2025
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.30
|
30.30
|
30.30
|
10,500
|
|
|