Closing price on 10/6/2022
|
|
Open |
27.30 |
High |
27.30 |
Low |
27.10 |
Volume |
17,300 |
Split-adjusted Price |
22.02 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2022
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.10
|
27.10
|
27.20
|
22.02
|
17,300
|
|
10/5/2022
|
+0.10 / +0.37%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.20
|
22.10
|
3,000
|
|
10/4/2022
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.00
|
27.30
|
27.10
|
22.18
|
32,400
|
|
10/3/2022
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.30
|
27.30
|
27.40
|
22.18
|
20,600
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.40
|
22.34
|
30,200
|
|
9/29/2022
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.60
|
22.42
|
4,500
|
|
9/28/2022
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
22.42
|
13,400
|
|
9/27/2022
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
22.34
|
13,300
|
|
9/26/2022
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.50
|
22.34
|
31,400
|
|
9/23/2022
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.60
|
22.42
|
10,100
|
|
9/22/2022
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.60
|
22.42
|
9,400
|
|
9/21/2022
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.60
|
22.42
|
10,800
|
|
9/20/2022
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.60
|
27.70
|
27.70
|
22.50
|
9,500
|
|
9/19/2022
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.60
|
27.70
|
27.70
|
22.50
|
21,000
|
|
9/16/2022
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.60
|
27.80
|
27.70
|
22.58
|
10,500
|
|
9/15/2022
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.80
|
22.50
|
5,000
|
|
9/14/2022
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.60
|
22.50
|
16,200
|
|
9/13/2022
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.60
|
22.42
|
25,800
|
|
9/12/2022
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.60
|
27.70
|
27.70
|
22.50
|
9,200
|
|
9/9/2022
|
+0.20 / +0.73%
|
27.50
|
27.80
|
27.40
|
27.70
|
27.70
|
22.50
|
22,600
|
|
9/8/2022
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.50
|
22.42
|
8,800
|
|
9/7/2022
|
-0.30 / -1.08%
|
27.70
|
27.90
|
27.40
|
27.50
|
27.50
|
22.34
|
25,600
|
|
9/6/2022
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.60
|
27.70
|
27.80
|
22.50
|
31,200
|
|
9/5/2022
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.80
|
22.50
|
9,200
|
|
8/31/2022
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.70
|
27.70
|
27.70
|
22.50
|
43,200
|
|
8/30/2022
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
22.58
|
36,100
|
|
8/29/2022
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.70
|
27.80
|
27.80
|
22.58
|
18,000
|
|
8/26/2022
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.80
|
27.90
|
27.80
|
22.67
|
18,100
|
|
8/25/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.70
|
27.80
|
27.80
|
22.58
|
10,400
|
|
8/24/2022
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.70
|
27.80
|
27.80
|
22.58
|
31,100
|
|
|