Closing price on 8/18/2025
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.30 |
Volume |
24,400 |
Split-adjusted Price |
30.40 |
There is no data on 8/19/2025. Display data on 8/18/2025 instead.
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2025
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
24,400
|
|
8/15/2025
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.50
|
30.50
|
20,400
|
|
8/14/2025
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
30.50
|
31,700
|
|
8/13/2025
|
+0.20 / +0.66%
|
30.40
|
30.50
|
30.20
|
30.50
|
30.40
|
30.50
|
29,800
|
|
8/12/2025
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.20
|
30.40
|
30.30
|
30.40
|
10,200
|
|
8/11/2025
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.30
|
30.40
|
3,700
|
|
8/8/2025
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.10
|
30.40
|
30.30
|
30.40
|
45,100
|
|
8/7/2025
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19,100
|
|
8/6/2025
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.40
|
30.50
|
7,100
|
|
8/5/2025
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.00
|
30.40
|
30.40
|
30.40
|
31,500
|
|
8/4/2025
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.60
|
30.60
|
30.60
|
21,700
|
|
8/1/2025
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.40
|
30.50
|
15,400
|
|
7/31/2025
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.40
|
30.50
|
7,600
|
|
7/30/2025
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.60
|
30.40
|
30.60
|
14,900
|
|
7/29/2025
|
-0.10 / -0.33%
|
30.90
|
31.00
|
30.30
|
30.60
|
30.40
|
30.60
|
51,600
|
|
7/28/2025
|
-0.50 / -1.60%
|
31.60
|
31.60
|
30.50
|
30.70
|
30.70
|
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
|
30.40
|
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
|
|
|