|
Closing price on 11/23/2020
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
29.20 |
| Volume |
9,600 |
| Split-adjusted Price |
16.60 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.39
|
16.60
|
9,600
|
|
|
11/20/2020
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.53
|
16.60
|
21,600
|
|
|
11/19/2020
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.50
|
29.60
|
29.55
|
16.66
|
4,400
|
|
|
11/18/2020
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
16.60
|
13,600
|
|
|
11/17/2020
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.32
|
16.38
|
19,100
|
|
|
11/16/2020
|
+0.20 / +0.69%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.43
|
16.49
|
7,600
|
|
|
11/13/2020
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.10
|
29.10
|
16.38
|
20,200
|
|
|
11/12/2020
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.00
|
16.44
|
26,300
|
|
|
11/11/2020
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
16.38
|
100
|
|
|
11/10/2020
|
+0.90 / +3.09%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.62
|
16.89
|
14,500
|
|
|
11/9/2020
|
+0.10 / +0.34%
|
29.00
|
29.20
|
29.00
|
29.10
|
29.03
|
16.38
|
49,200
|
|
|
11/6/2020
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
16.32
|
11,300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.32
|
3,200
|
|
|
11/4/2020
|
-2.30 / -7.35%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.22
|
16.32
|
2,100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
2,000
|
|
|
10/29/2020
|
-2.20 / -6.57%
|
33.00
|
33.00
|
31.30
|
31.30
|
31.42
|
17.62
|
5,700
|
|
|
10/28/2020
|
-0.70 / -2.05%
|
34.30
|
34.30
|
33.50
|
33.50
|
33.97
|
17.19
|
1,400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.04
|
17.55
|
5,000
|
|
|
10/26/2020
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.23
|
17.55
|
4,600
|
|
|
10/23/2020
|
-1.20 / -3.43%
|
34.50
|
35.20
|
33.60
|
33.80
|
34.23
|
17.35
|
5,400
|
|
|
10/22/2020
|
+0.50 / +1.45%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.84
|
17.96
|
2,300
|
|
|
10/21/2020
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.49
|
17.71
|
3,300
|
|
|
10/20/2020
|
+0.50 / +1.47%
|
34.20
|
34.50
|
34.20
|
34.50
|
34.21
|
17.71
|
2,100
|
|
|
10/19/2020
|
-1.90 / -5.29%
|
32.10
|
35.80
|
32.10
|
34.00
|
33.96
|
17.45
|
1,500
|
|
|
10/16/2020
|
+2.90 / +8.79%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
18.42
|
1,100
|
|
|
10/15/2020
|
-1.50 / -4.35%
|
34.00
|
34.00
|
32.00
|
33.00
|
32.67
|
16.94
|
2,600
|
|
|
10/14/2020
|
-0.90 / -2.54%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
17.71
|
700
|
|
|
10/13/2020
|
+0.90 / +2.61%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
18.17
|
100
|
|
|