Closing price on 1/6/2022
|
|
Open |
31.50 |
High |
31.50 |
Low |
31.00 |
Volume |
17,650 |
Split-adjusted Price |
23.52 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2021
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.80
|
23.29
|
69,100
|
|
12/10/2021
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.60
|
23.29
|
25,000
|
|
12/9/2021
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.30
|
30.80
|
30.70
|
23.36
|
22,500
|
|
12/8/2021
|
-0.70 / -2.24%
|
30.80
|
31.00
|
30.50
|
30.60
|
30.60
|
23.21
|
27,400
|
|
12/7/2021
|
+0.60 / +1.97%
|
30.40
|
31.70
|
30.40
|
31.00
|
31.30
|
23.52
|
30,700
|
|
12/6/2021
|
-1.80 / -5.66%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.40
|
22.76
|
73,100
|
|
12/3/2021
|
-1.30 / -4.05%
|
32.10
|
32.30
|
30.80
|
30.80
|
31.80
|
23.36
|
83,500
|
|
12/2/2021
|
+0.50 / +1.57%
|
32.00
|
32.50
|
31.90
|
32.40
|
32.07
|
24.58
|
60,300
|
|
12/1/2021
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.70
|
32.00
|
31.90
|
24.27
|
63,700
|
|
11/30/2021
|
-1.50 / -4.42%
|
33.50
|
33.60
|
31.60
|
32.40
|
32.30
|
24.58
|
131,200
|
|
11/29/2021
|
-0.40 / -1.17%
|
34.00
|
34.10
|
33.50
|
33.90
|
33.90
|
25.72
|
25,000
|
|
11/26/2021
|
-0.60 / -1.71%
|
34.50
|
34.70
|
34.00
|
34.50
|
34.30
|
26.17
|
40,400
|
|
11/25/2021
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.70
|
35.10
|
35.10
|
26.63
|
12,900
|
|
|