Closing price on 11/6/2024
|
|
Open |
28.70 |
High |
28.90 |
Low |
28.60 |
Volume |
27,500 |
Split-adjusted Price |
28.70 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2024
|
0.00 / 0.00%
|
28.70
|
28.90
|
28.60
|
28.70
|
28.70
|
28.70
|
27,500
|
|
11/5/2024
|
-0.20 / -0.69%
|
28.60
|
28.80
|
28.50
|
28.80
|
28.70
|
28.80
|
31,600
|
|
11/4/2024
|
-0.90 / -3.05%
|
29.30
|
29.50
|
28.60
|
28.60
|
29.00
|
28.60
|
30,500
|
|
11/1/2024
|
-0.10 / -0.34%
|
30.00
|
30.00
|
28.60
|
29.40
|
29.50
|
29.40
|
34,700
|
|
10/31/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.60
|
31.50
|
29.59
|
40,300
|
|
10/30/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.60
|
31.60
|
29.59
|
23,400
|
|
10/29/2024
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.50
|
31.60
|
31.60
|
29.59
|
38,500
|
|
10/28/2024
|
+0.30 / +0.96%
|
31.90
|
31.90
|
31.40
|
31.70
|
31.60
|
29.69
|
42,400
|
|
10/25/2024
|
+0.40 / +1.28%
|
31.30
|
31.80
|
31.20
|
31.60
|
31.40
|
29.59
|
32,500
|
|
10/24/2024
|
+0.50 / +1.62%
|
31.30
|
31.40
|
30.90
|
31.30
|
31.20
|
29.31
|
23,300
|
|
10/23/2024
|
+0.50 / +1.62%
|
30.90
|
31.40
|
30.00
|
31.40
|
30.80
|
29.41
|
36,400
|
|
10/22/2024
|
-0.30 / -0.96%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.90
|
28.84
|
6,700
|
|
10/21/2024
|
+0.30 / +0.96%
|
31.10
|
31.40
|
30.70
|
31.40
|
31.10
|
29.41
|
63,700
|
|
10/18/2024
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.10
|
31.10
|
29.13
|
32,300
|
|
10/17/2024
|
+0.40 / +1.30%
|
30.90
|
31.30
|
30.80
|
31.20
|
31.10
|
29.22
|
72,900
|
|
10/16/2024
|
+0.60 / +1.99%
|
30.20
|
31.10
|
30.20
|
30.80
|
30.80
|
28.84
|
32,600
|
|
10/15/2024
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
28.28
|
200
|
|
10/14/2024
|
+0.20 / +0.66%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.10
|
28.38
|
9,000
|
|
10/11/2024
|
+0.20 / +0.67%
|
30.10
|
30.30
|
29.90
|
30.20
|
30.10
|
28.28
|
53,125
|
|
10/10/2024
|
+0.20 / +0.67%
|
29.80
|
30.20
|
29.80
|
30.00
|
30.00
|
28.10
|
26,400
|
|
10/9/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.70
|
29.90
|
29.80
|
28.00
|
800
|
|
10/8/2024
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.90
|
28.10
|
13,900
|
|
10/7/2024
|
+0.20 / +0.67%
|
29.90
|
30.00
|
29.70
|
29.90
|
29.90
|
28.00
|
12,500
|
|
10/4/2024
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.60
|
29.70
|
29.70
|
27.81
|
8,300
|
|
10/3/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.60
|
29.60
|
29.70
|
27.72
|
10,600
|
|
10/2/2024
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.50
|
29.50
|
29.70
|
27.63
|
37,100
|
|
10/1/2024
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.60
|
27.72
|
16,400
|
|
9/30/2024
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.60
|
29.60
|
29.70
|
27.72
|
14,200
|
|
9/27/2024
|
-0.10 / -0.34%
|
29.80
|
29.90
|
29.70
|
29.70
|
29.80
|
27.81
|
10,400
|
|
9/26/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
27.91
|
4,400
|
|
|