Closing price on 12/13/2023
|
|
Open |
26.20 |
High |
26.30 |
Low |
26.20 |
Volume |
1,500 |
Split-adjusted Price |
24.54 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2023
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.20
|
26.20
|
26.30
|
24.54
|
1,500
|
|
12/12/2023
|
+0.20 / +0.77%
|
26.30
|
26.40
|
26.20
|
26.30
|
26.30
|
24.63
|
5,100
|
|
12/11/2023
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.10
|
24.35
|
8,600
|
|
12/8/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.20
|
24.54
|
3,600
|
|
12/7/2023
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.20
|
24.54
|
13,500
|
|
12/6/2023
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.10
|
24.44
|
3,300
|
|
12/5/2023
|
+0.10 / +0.38%
|
25.80
|
26.20
|
25.80
|
26.10
|
26.10
|
24.44
|
11,400
|
|
12/4/2023
|
+0.10 / +0.39%
|
25.80
|
26.20
|
25.80
|
26.00
|
26.00
|
24.35
|
19,100
|
|
12/1/2023
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.90
|
24.35
|
5,500
|
|
11/30/2023
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
24.16
|
6,100
|
|
11/29/2023
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.90
|
24.07
|
21,500
|
|
11/28/2023
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.70
|
25.70
|
24.07
|
20,400
|
|
11/27/2023
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.20
|
26.80
|
26.70
|
24.16
|
26,500
|
|
11/24/2023
|
+0.10 / +0.38%
|
26.50
|
26.80
|
26.20
|
26.60
|
26.60
|
23.98
|
30,900
|
|
11/23/2023
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.50
|
23.80
|
15,000
|
|
11/22/2023
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
23.98
|
6,200
|
|
11/21/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.50
|
23.89
|
12,100
|
|
11/20/2023
|
+0.20 / +0.76%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.50
|
23.80
|
23,300
|
|
11/17/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.20
|
23.62
|
2,700
|
|
11/16/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.30
|
23.62
|
700
|
|
11/15/2023
|
0.00 / 0.00%
|
26.10
|
26.40
|
26.10
|
26.10
|
26.30
|
23.53
|
9,300
|
|
11/14/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
23.53
|
14,000
|
|
11/13/2023
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.10
|
26.10
|
23.53
|
11,300
|
|
11/10/2023
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.90
|
23.44
|
7,600
|
|
11/9/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
23.35
|
1,300
|
|
11/8/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.90
|
23.44
|
1,400
|
|
11/7/2023
|
-0.10 / -0.39%
|
25.80
|
26.10
|
25.70
|
25.70
|
25.90
|
23.17
|
4,000
|
|
11/6/2023
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.80
|
25.80
|
23.26
|
6,400
|
|
11/3/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
23.26
|
1,500
|
|
11/2/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.70
|
23.44
|
14,100
|
|
|