Closing price on 11/13/2023
|
|
Open |
26.00 |
High |
26.20 |
Low |
25.90 |
Volume |
11,300 |
Split-adjusted Price |
23.53 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2023
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.10
|
26.10
|
23.53
|
11,300
|
|
11/10/2023
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.90
|
23.44
|
7,600
|
|
11/9/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
23.35
|
1,300
|
|
11/8/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.90
|
23.44
|
1,400
|
|
11/7/2023
|
-0.10 / -0.39%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.90
|
23.17
|
4,000
|
|
11/6/2023
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
23.26
|
6,400
|
|
11/3/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
23.26
|
1,500
|
|
11/2/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.70
|
23.44
|
14,100
|
|
11/1/2023
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.40
|
25.50
|
25.50
|
22.99
|
24,400
|
|
10/31/2023
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
23.08
|
17,600
|
|
10/30/2023
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.60
|
23.08
|
30,800
|
|
10/27/2023
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.70
|
23.35
|
17,300
|
|
10/26/2023
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.80
|
23.35
|
26,400
|
|
10/25/2023
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.10
|
23.44
|
10,200
|
|
10/24/2023
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.90
|
26.00
|
26.00
|
23.44
|
43,800
|
|
10/23/2023
|
-0.40 / -1.54%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.80
|
23.08
|
5,200
|
|
10/20/2023
|
+0.30 / +1.17%
|
26.00
|
26.00
|
25.60
|
25.90
|
26.00
|
23.35
|
3,900
|
|
10/19/2023
|
-0.30 / -1.16%
|
25.60
|
25.90
|
25.60
|
25.60
|
25.60
|
23.08
|
21,800
|
|
10/18/2023
|
-0.30 / -1.16%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.90
|
23.08
|
28,900
|
|
10/17/2023
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
23.35
|
3,900
|
|
10/16/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
23.44
|
12,900
|
|
10/13/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
23.44
|
15,500
|
|
10/12/2023
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
23.44
|
6,700
|
|
10/11/2023
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.00
|
23.53
|
7,700
|
|
10/10/2023
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
23.53
|
13,800
|
|
10/9/2023
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
23.44
|
8,000
|
|
10/6/2023
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
23.44
|
10,000
|
|
10/5/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.10
|
23.44
|
7,700
|
|
10/4/2023
|
+0.10 / +0.38%
|
25.70
|
26.10
|
25.70
|
26.10
|
26.00
|
23.53
|
35,500
|
|
10/3/2023
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
23.44
|
20,100
|
|
|