Closing price on 1/10/2023
|
|
Open |
26.20 |
High |
26.20 |
Low |
26.00 |
Volume |
35,200 |
Split-adjusted Price |
22.14 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2023
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.20
|
22.14
|
35,200
|
|
1/9/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
22.23
|
10,400
|
|
1/6/2023
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.10
|
22.23
|
8,300
|
|
1/5/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.14
|
3,000
|
|
1/4/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
22.05
|
2,300
|
|
1/3/2023
|
+0.60 / +2.33%
|
25.70
|
26.30
|
25.60
|
26.30
|
25.90
|
22.40
|
11,000
|
|
12/30/2022
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
21.88
|
21,900
|
|
12/29/2022
|
+1.00 / +3.92%
|
25.60
|
26.50
|
25.60
|
26.50
|
25.70
|
22.57
|
28,900
|
|
12/28/2022
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.50
|
21.80
|
13,400
|
|
12/27/2022
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.50
|
21.71
|
6,700
|
|
12/26/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.50
|
21.63
|
35,600
|
|
12/23/2022
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.50
|
21.71
|
13,300
|
|
12/22/2022
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.40
|
25.60
|
25.50
|
21.80
|
1,700
|
|
12/21/2022
|
+0.20 / +0.79%
|
25.40
|
25.90
|
25.40
|
25.60
|
25.50
|
21.80
|
7,100
|
|
12/20/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.63
|
5,300
|
|
12/19/2022
|
-0.10 / -0.39%
|
25.30
|
25.60
|
25.30
|
25.40
|
25.40
|
21.63
|
11,900
|
|
12/16/2022
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.50
|
21.71
|
6,000
|
|
12/15/2022
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.40
|
21.63
|
5,600
|
|
12/14/2022
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.30
|
21.63
|
11,800
|
|
12/13/2022
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
21.54
|
4,200
|
|
12/12/2022
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.30
|
21.63
|
19,400
|
|
12/9/2022
|
+0.40 / +1.61%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.30
|
21.54
|
18,900
|
|
12/8/2022
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.10
|
21.53
|
12,400
|
|
12/7/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
21.12
|
12,600
|
|
12/6/2022
|
+0.40 / +1.54%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.00
|
21.37
|
9,300
|
|
12/5/2022
|
+0.50 / +1.96%
|
25.60
|
26.50
|
25.60
|
26.00
|
25.90
|
21.12
|
14,800
|
|
12/2/2022
|
+0.50 / +1.99%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.50
|
20.80
|
16,900
|
|
12/1/2022
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.10
|
20.47
|
24,200
|
|
11/30/2022
|
+0.40 / +1.61%
|
25.30
|
25.30
|
24.80
|
25.30
|
25.00
|
20.55
|
6,200
|
|
11/29/2022
|
+0.10 / +0.40%
|
26.00
|
26.00
|
24.80
|
24.80
|
24.90
|
20.15
|
8,500
|
|
|