Closing price on 11/22/2022
|
|
Open |
24.80 |
High |
25.50 |
Low |
24.80 |
Volume |
5,300 |
Split-adjusted Price |
20.31 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
+0.20 / +0.81%
|
24.80
|
25.50
|
24.80
|
25.00
|
25.10
|
20.31
|
5,300
|
|
11/21/2022
|
-0.50 / -2.02%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.80
|
19.74
|
13,800
|
|
11/18/2022
|
+0.30 / +1.21%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.80
|
20.31
|
26,600
|
|
11/17/2022
|
+0.40 / +1.69%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.70
|
19.50
|
24,200
|
|
11/16/2022
|
0.00 / 0.00%
|
23.50
|
24.80
|
22.50
|
24.70
|
23.60
|
20.07
|
16,300
|
|
11/15/2022
|
-0.80 / -3.13%
|
25.60
|
25.60
|
23.00
|
24.80
|
24.70
|
20.15
|
8,800
|
|
11/14/2022
|
-0.60 / -2.31%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.60
|
20.63
|
3,700
|
|
11/11/2022
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.70
|
26.00
|
26.00
|
21.12
|
15,300
|
|
11/10/2022
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.10
|
21.20
|
3,900
|
|
11/9/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
21.28
|
5,500
|
|
11/8/2022
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.30
|
26.20
|
21.37
|
4,700
|
|
11/7/2022
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.30
|
21.28
|
8,500
|
|
11/4/2022
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.40
|
26.40
|
21.45
|
11,100
|
|
11/3/2022
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.50
|
21.77
|
1,400
|
|
11/2/2022
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.20
|
26.50
|
26.40
|
21.53
|
10,200
|
|
11/1/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.60
|
21.53
|
25,200
|
|
10/31/2022
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.50
|
21.69
|
1,500
|
|
10/28/2022
|
+0.40 / +1.50%
|
26.90
|
27.00
|
26.70
|
27.00
|
26.80
|
21.93
|
8,300
|
|
10/27/2022
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.00
|
26.90
|
26.60
|
21.85
|
18,900
|
|
10/26/2022
|
-0.40 / -1.48%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.70
|
21.61
|
30,400
|
|
10/25/2022
|
+0.10 / +0.37%
|
26.50
|
27.30
|
26.50
|
26.80
|
27.00
|
21.77
|
12,800
|
|
10/24/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.70
|
21.61
|
16,500
|
|
10/21/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
27.00
|
27.00
|
21.93
|
19,400
|
|
10/20/2022
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
22.02
|
14,800
|
|
10/19/2022
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.00
|
22.02
|
14,800
|
|
10/18/2022
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
22.02
|
6,200
|
|
10/17/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
21.93
|
5,700
|
|
10/14/2022
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.90
|
27.10
|
27.00
|
22.02
|
4,200
|
|
10/13/2022
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
22.10
|
7,300
|
|
10/12/2022
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
21.93
|
3,900
|
|
|