Closing price on 10/20/2025
|
|
Open |
31.80 |
High |
32.00 |
Low |
31.30 |
Volume |
61,100 |
Split-adjusted Price |
31.50 |
There is no data on 10/21/2025. Display data on 10/20/2025 instead.
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2025
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.30
|
31.50
|
31.60
|
31.50
|
61,100
|
|
10/17/2025
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.40
|
31.80
|
31.80
|
31.80
|
66,100
|
|
10/16/2025
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.40
|
31.50
|
13,600
|
|
10/15/2025
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.40
|
31.50
|
31.50
|
31.50
|
15,500
|
|
10/14/2025
|
+0.10 / +0.32%
|
31.60
|
31.70
|
31.50
|
31.60
|
31.60
|
31.60
|
25,200
|
|
10/13/2025
|
+0.60 / +1.94%
|
31.00
|
31.80
|
31.00
|
31.60
|
31.50
|
31.60
|
36,200
|
|
10/10/2025
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.00
|
31.20
|
22,700
|
|
10/9/2025
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.90
|
30.90
|
30.90
|
30.90
|
32,100
|
|
10/8/2025
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.80
|
30.90
|
12,400
|
|
10/7/2025
|
+0.40 / +1.31%
|
30.70
|
31.20
|
30.60
|
30.90
|
30.80
|
30.90
|
20,300
|
|
10/6/2025
|
+0.30 / +0.99%
|
30.60
|
30.70
|
30.30
|
30.60
|
30.50
|
30.60
|
12,700
|
|
10/3/2025
|
-0.20 / -0.65%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.30
|
30.40
|
26,700
|
|
10/2/2025
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.50
|
30.60
|
30.60
|
30.60
|
8,600
|
|
10/1/2025
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.60
|
30.50
|
3,400
|
|
9/30/2025
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.50
|
30.50
|
30.50
|
30.50
|
12,400
|
|
9/29/2025
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.40
|
30.50
|
30.50
|
30.50
|
13,400
|
|
9/26/2025
|
+0.20 / +0.66%
|
30.40
|
30.60
|
30.40
|
30.60
|
30.50
|
30.60
|
15,900
|
|
9/25/2025
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
6,300
|
|
9/24/2025
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.30
|
30.30
|
30.30
|
30.30
|
10,400
|
|
9/23/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.40
|
30.50
|
6,400
|
|
9/22/2025
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.40
|
30.40
|
30.50
|
30.40
|
10,700
|
|
9/19/2025
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
10,600
|
|
9/18/2025
|
0.00 / 0.00%
|
30.40
|
30.60
|
30.30
|
30.30
|
30.40
|
30.30
|
39,200
|
|
9/17/2025
|
+0.10 / +0.33%
|
30.20
|
30.40
|
30.20
|
30.30
|
30.30
|
30.30
|
18,000
|
|
9/16/2025
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.20
|
30.30
|
16,700
|
|
9/15/2025
|
+0.20 / +0.66%
|
30.10
|
30.30
|
30.10
|
30.30
|
30.20
|
30.30
|
9,100
|
|
9/12/2025
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.10
|
30.10
|
10,100
|
|
9/11/2025
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
30.00
|
30.00
|
30.00
|
50,100
|
|
9/10/2025
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.00
|
30.10
|
30.00
|
30.10
|
11,500
|
|
9/9/2025
|
-0.10 / -0.33%
|
30.20
|
30.30
|
30.10
|
30.10
|
30.20
|
30.10
|
24,000
|
|
|