Closing price on 11/8/2021
|
|
Open |
38.60 |
High |
39.10 |
Low |
38.60 |
Volume |
84,800 |
Split-adjusted Price |
29.43 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
0.00 / 0.00%
|
38.60
|
39.10
|
38.60
|
38.80
|
38.88
|
29.43
|
84,800
|
|
11/5/2021
|
+0.40 / +1.03%
|
38.80
|
39.20
|
38.70
|
39.10
|
38.80
|
29.66
|
43,600
|
|
11/4/2021
|
-0.80 / -2.00%
|
38.10
|
39.90
|
38.00
|
39.20
|
38.70
|
29.74
|
58,200
|
|
11/3/2021
|
+0.80 / +2.07%
|
38.10
|
43.00
|
38.10
|
39.50
|
40.00
|
29.96
|
188,100
|
|
11/2/2021
|
-0.10 / -0.26%
|
38.70
|
40.00
|
35.40
|
39.10
|
38.70
|
29.66
|
80,600
|
|
11/1/2021
|
-0.40 / -1.01%
|
39.70
|
40.20
|
38.70
|
39.20
|
39.20
|
29.74
|
127,100
|
|
10/29/2021
|
+0.30 / +0.76%
|
39.60
|
39.70
|
39.20
|
39.70
|
39.60
|
30.12
|
138,800
|
|
10/28/2021
|
+0.80 / +2.06%
|
39.00
|
39.70
|
39.00
|
39.60
|
39.40
|
30.04
|
250,200
|
|
10/27/2021
|
+1.10 / +2.90%
|
38.00
|
39.50
|
37.90
|
39.00
|
38.80
|
29.58
|
157,100
|
|
10/26/2021
|
-1.10 / -2.84%
|
38.70
|
38.70
|
37.70
|
37.70
|
37.90
|
28.60
|
102,900
|
|
10/25/2021
|
+0.50 / +1.32%
|
37.80
|
40.00
|
37.80
|
38.40
|
38.80
|
29.13
|
84,500
|
|
10/22/2021
|
-1.20 / -3.08%
|
38.90
|
38.90
|
37.00
|
37.80
|
37.90
|
28.67
|
242,500
|
|
10/21/2021
|
-0.60 / -1.53%
|
39.50
|
41.70
|
38.10
|
38.50
|
39.00
|
29.21
|
157,050
|
|
10/20/2021
|
+5.00 / +14.49%
|
35.50
|
39.60
|
35.00
|
39.50
|
39.10
|
29.96
|
444,000
|
|
10/19/2021
|
+0.10 / +0.29%
|
34.60
|
34.90
|
34.10
|
34.30
|
34.50
|
26.02
|
82,000
|
|
10/18/2021
|
+3.80 / +12.34%
|
31.40
|
34.90
|
31.40
|
34.60
|
34.20
|
26.25
|
183,100
|
|
10/15/2021
|
+3.00 / +10.53%
|
28.80
|
31.70
|
28.80
|
31.50
|
30.80
|
23.90
|
183,400
|
|
10/14/2021
|
+0.40 / +1.41%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.50
|
21.85
|
91,100
|
|
10/13/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.40
|
21.54
|
32,000
|
|
10/12/2021
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.40
|
21.62
|
24,700
|
|
10/11/2021
|
+0.50 / +1.79%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.40
|
21.62
|
60,000
|
|
10/8/2021
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.90
|
28.00
|
28.00
|
21.24
|
20,800
|
|
10/7/2021
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.80
|
28.20
|
28.00
|
21.39
|
11,900
|
|
10/6/2021
|
-0.50 / -1.75%
|
28.20
|
28.40
|
28.00
|
28.00
|
28.10
|
21.24
|
17,600
|
|
10/5/2021
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.30
|
28.30
|
28.50
|
21.47
|
30,000
|
|
10/4/2021
|
+1.00 / +3.62%
|
28.40
|
28.70
|
27.60
|
28.60
|
28.40
|
21.70
|
54,500
|
|
10/1/2021
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
20.94
|
45,000
|
|
9/30/2021
|
+0.40 / +1.47%
|
27.30
|
27.70
|
27.30
|
27.70
|
27.60
|
21.01
|
45,800
|
|
9/29/2021
|
+0.20 / +0.74%
|
27.10
|
27.30
|
27.10
|
27.20
|
27.30
|
20.63
|
44,300
|
|
9/28/2021
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.00
|
20.63
|
43,000
|
|
|