|
Closing price on 12/14/2021
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.60 |
| Volume |
12,900 |
| Split-adjusted Price |
23.36 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.70
|
23.36
|
12,900
|
|
|
12/13/2021
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.80
|
23.29
|
69,100
|
|
|
12/10/2021
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.60
|
23.29
|
25,000
|
|
|
12/9/2021
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.30
|
30.80
|
30.70
|
23.36
|
22,500
|
|
|
12/8/2021
|
-0.70 / -2.24%
|
30.80
|
31.00
|
30.50
|
30.60
|
30.60
|
23.21
|
27,400
|
|
|
12/7/2021
|
+0.60 / +1.97%
|
30.40
|
31.70
|
30.40
|
31.00
|
31.30
|
23.52
|
30,700
|
|
|
12/6/2021
|
-1.80 / -5.66%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.40
|
22.76
|
73,100
|
|
|
12/3/2021
|
-1.30 / -4.05%
|
32.10
|
32.30
|
30.80
|
30.80
|
31.80
|
23.36
|
83,500
|
|
|
12/2/2021
|
+0.50 / +1.57%
|
32.00
|
32.50
|
31.90
|
32.40
|
32.07
|
24.58
|
60,300
|
|
|
12/1/2021
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.70
|
32.00
|
31.90
|
24.27
|
63,700
|
|
|
11/30/2021
|
-1.50 / -4.42%
|
33.50
|
33.60
|
31.60
|
32.40
|
32.30
|
24.58
|
131,200
|
|
|
11/29/2021
|
-0.40 / -1.17%
|
34.00
|
34.10
|
33.50
|
33.90
|
33.90
|
25.72
|
25,000
|
|
|
11/26/2021
|
-0.60 / -1.71%
|
34.50
|
34.70
|
34.00
|
34.50
|
34.30
|
26.17
|
40,400
|
|
|
11/25/2021
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.70
|
35.10
|
35.10
|
26.63
|
12,900
|
|
|
11/24/2021
|
+0.90 / +2.64%
|
34.20
|
36.00
|
34.20
|
35.00
|
35.30
|
26.55
|
10,000
|
|
|
11/23/2021
|
-0.20 / -0.58%
|
34.70
|
34.70
|
33.80
|
34.50
|
34.10
|
26.17
|
27,500
|
|
|
11/22/2021
|
-0.30 / -0.86%
|
34.80
|
34.90
|
34.50
|
34.50
|
34.70
|
26.17
|
31,100
|
|
|
11/19/2021
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.70
|
34.80
|
34.80
|
26.40
|
77,000
|
|
|
11/18/2021
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.50
|
35.00
|
34.90
|
26.55
|
116,300
|
|
|
11/17/2021
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.30
|
35.50
|
35.50
|
26.93
|
27,500
|
|
|
11/16/2021
|
+0.60 / +1.70%
|
34.00
|
37.50
|
34.00
|
35.80
|
35.60
|
27.16
|
28,400
|
|
|
11/15/2021
|
-1.10 / -3.03%
|
36.30
|
36.30
|
35.00
|
35.20
|
35.20
|
26.70
|
144,800
|
|
|
11/12/2021
|
-1.10 / -2.94%
|
36.50
|
37.50
|
35.60
|
36.30
|
36.30
|
27.54
|
84,400
|
|
|
11/11/2021
|
-0.70 / -1.85%
|
37.70
|
37.80
|
37.00
|
37.20
|
37.40
|
28.22
|
100,300
|
|
|
11/10/2021
|
-0.50 / -1.30%
|
38.30
|
38.30
|
37.60
|
37.90
|
37.90
|
28.75
|
85,600
|
|
|
11/9/2021
|
-0.60 / -1.54%
|
38.90
|
38.90
|
38.00
|
38.30
|
38.40
|
29.05
|
66,800
|
|
|
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
|
|
|