|
Closing price on 1/25/2022
|
|
| Open |
29.40 |
| High |
29.70 |
| Low |
29.00 |
| Volume |
13,000 |
| Split-adjusted Price |
22.07 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.30 / -1.02%
|
29.40
|
29.70
|
29.00
|
29.10
|
29.10
|
22.07
|
13,000
|
|
|
1/24/2022
|
-0.40 / -1.35%
|
29.70
|
29.70
|
29.30
|
29.30
|
29.40
|
22.23
|
14,200
|
|
|
1/21/2022
|
+1.10 / +3.82%
|
29.10
|
30.00
|
28.90
|
29.90
|
29.70
|
22.68
|
7,900
|
|
|
1/20/2022
|
+0.10 / +0.35%
|
28.70
|
29.50
|
28.70
|
28.70
|
28.80
|
21.77
|
21,100
|
|
|
1/19/2022
|
+0.80 / +2.80%
|
28.60
|
30.00
|
28.30
|
29.40
|
28.60
|
22.30
|
16,700
|
|
|
1/18/2022
|
-0.70 / -2.39%
|
29.00
|
29.10
|
28.50
|
28.60
|
28.60
|
21.70
|
44,750
|
|
|
1/17/2022
|
-0.40 / -1.36%
|
29.60
|
30.40
|
29.00
|
29.00
|
29.30
|
22.00
|
32,100
|
|
|
1/14/2022
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.40
|
22.38
|
32,600
|
|
|
1/13/2022
|
-0.30 / -0.99%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.00
|
22.76
|
47,700
|
|
|
1/12/2022
|
-0.40 / -1.30%
|
30.60
|
30.70
|
30.10
|
30.30
|
30.30
|
22.99
|
38,900
|
|
|
1/11/2022
|
-0.50 / -1.62%
|
30.80
|
30.80
|
30.30
|
30.30
|
30.70
|
22.99
|
23,700
|
|
|
1/10/2022
|
-0.90 / -2.90%
|
31.00
|
31.10
|
30.10
|
30.10
|
30.80
|
22.83
|
45,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.80
|
31.00
|
31.00
|
23.52
|
52,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
23.52
|
17,650
|
|
|
1/5/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.00
|
23.52
|
36,400
|
|
|
1/4/2022
|
+0.10 / +0.32%
|
31.00
|
31.10
|
30.90
|
31.10
|
31.00
|
23.59
|
48,100
|
|
|
12/31/2021
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.90
|
31.10
|
31.00
|
23.59
|
19,500
|
|
|
12/30/2021
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.70
|
30.90
|
30.90
|
23.44
|
25,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.20
|
23.59
|
27,800
|
|
|
12/28/2021
|
+0.20 / +0.64%
|
30.80
|
31.40
|
30.80
|
31.40
|
31.10
|
23.82
|
39,200
|
|
|
12/27/2021
|
-0.20 / -0.64%
|
32.00
|
32.30
|
31.00
|
31.00
|
31.20
|
23.52
|
15,700
|
|
|
12/24/2021
|
-0.50 / -1.57%
|
31.50
|
31.60
|
31.00
|
31.40
|
31.20
|
23.82
|
39,800
|
|
|
12/23/2021
|
-0.90 / -2.77%
|
32.70
|
32.70
|
31.50
|
31.60
|
31.90
|
23.97
|
19,700
|
|
|
12/22/2021
|
+0.90 / +2.83%
|
32.20
|
32.90
|
32.20
|
32.70
|
32.50
|
24.81
|
55,200
|
|
|
12/21/2021
|
+1.10 / +3.56%
|
31.00
|
33.00
|
31.00
|
32.00
|
31.80
|
24.27
|
85,500
|
|
|
12/20/2021
|
+0.30 / +0.97%
|
31.00
|
31.40
|
30.90
|
31.10
|
30.90
|
23.59
|
27,700
|
|
|
12/17/2021
|
+0.30 / +0.98%
|
30.70
|
31.40
|
30.60
|
31.00
|
30.80
|
23.52
|
79,600
|
|
|
12/16/2021
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.70
|
23.36
|
34,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.70
|
23.29
|
30,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.70
|
23.36
|
12,900
|
|
|