Closing price on 11/8/2022
|
|
Open |
26.20 |
High |
26.30 |
Low |
26.10 |
Volume |
4,700 |
Split-adjusted Price |
22.81 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2022
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.30
|
26.20
|
22.81
|
4,700
|
|
11/7/2022
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.30
|
22.73
|
8,500
|
|
11/4/2022
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.40
|
26.40
|
22.90
|
11,100
|
|
11/3/2022
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.50
|
23.25
|
1,400
|
|
11/2/2022
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.20
|
26.50
|
26.40
|
22.99
|
10,200
|
|
11/1/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.60
|
22.99
|
25,200
|
|
10/31/2022
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.50
|
23.16
|
1,500
|
|
10/28/2022
|
+0.40 / +1.50%
|
26.90
|
27.00
|
26.70
|
27.00
|
26.80
|
23.42
|
8,300
|
|
10/27/2022
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.00
|
26.90
|
26.60
|
23.33
|
18,900
|
|
10/26/2022
|
-0.40 / -1.48%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.70
|
23.07
|
30,400
|
|
10/25/2022
|
+0.10 / +0.37%
|
26.50
|
27.30
|
26.50
|
26.80
|
27.00
|
23.25
|
12,800
|
|
10/24/2022
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.70
|
23.07
|
16,500
|
|
10/21/2022
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
27.00
|
27.00
|
23.42
|
19,400
|
|
10/20/2022
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
23.51
|
14,800
|
|
10/19/2022
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.00
|
23.51
|
14,800
|
|
10/18/2022
|
+0.10 / +0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
23.51
|
6,200
|
|
10/17/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
23.42
|
5,700
|
|
10/14/2022
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.90
|
27.10
|
27.00
|
23.51
|
4,200
|
|
10/13/2022
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
23.60
|
7,300
|
|
10/12/2022
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
23.42
|
3,900
|
|
10/11/2022
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.80
|
26.80
|
26.90
|
23.25
|
13,700
|
|
10/10/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
27.00
|
27.00
|
23.42
|
18,300
|
|
10/7/2022
|
-0.40 / -1.47%
|
27.10
|
27.10
|
26.70
|
26.80
|
27.00
|
23.25
|
15,500
|
|
10/6/2022
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.10
|
27.10
|
27.20
|
23.51
|
17,300
|
|
10/5/2022
|
+0.10 / +0.37%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.20
|
23.60
|
3,000
|
|
10/4/2022
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.00
|
27.30
|
27.10
|
23.68
|
32,400
|
|
10/3/2022
|
-0.10 / -0.36%
|
27.40
|
27.60
|
27.30
|
27.30
|
27.40
|
23.68
|
20,600
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.40
|
23.86
|
30,200
|
|
9/29/2022
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.60
|
23.94
|
4,500
|
|
9/28/2022
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
23.94
|
13,400
|
|
|