Closing price on 12/28/2020
|
|
Open |
31.40 |
High |
31.40 |
Low |
31.00 |
Volume |
25,300 |
Split-adjusted Price |
18.92 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2020
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.11
|
18.92
|
25,300
|
|
12/25/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.68
|
4,900
|
|
12/24/2020
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
31.00
|
31.11
|
18.68
|
11,000
|
|
12/23/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.89
|
18.62
|
33,800
|
|
12/22/2020
|
-0.90 / -2.80%
|
30.40
|
31.30
|
30.40
|
31.30
|
31.02
|
18.86
|
15,200
|
|
12/21/2020
|
-0.10 / -0.31%
|
32.10
|
32.50
|
32.00
|
32.00
|
32.23
|
19.28
|
12,000
|
|
12/18/2020
|
+0.80 / +2.56%
|
33.30
|
33.30
|
31.40
|
32.00
|
32.09
|
19.28
|
22,700
|
|
12/17/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.30
|
33.30
|
33.40
|
18.74
|
25,100
|
|
12/16/2020
|
+0.60 / +1.82%
|
33.20
|
34.20
|
32.90
|
33.50
|
33.50
|
18.86
|
118,600
|
|
12/15/2020
|
-0.40 / -1.20%
|
33.00
|
33.10
|
32.50
|
32.80
|
32.90
|
18.46
|
24,600
|
|
12/14/2020
|
+1.60 / +5.08%
|
33.00
|
34.00
|
33.00
|
33.10
|
33.20
|
18.63
|
38,200
|
|
12/11/2020
|
+1.50 / +4.92%
|
31.20
|
32.50
|
31.00
|
32.00
|
31.52
|
18.01
|
29,856
|
|
12/10/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
17.17
|
12,900
|
|
12/9/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
17.17
|
0
|
|
12/8/2020
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.50
|
30.50
|
30.53
|
17.17
|
3,100
|
|
12/7/2020
|
+0.90 / +2.95%
|
30.50
|
31.40
|
30.50
|
31.40
|
30.88
|
17.67
|
1,200
|
|
12/4/2020
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
17.17
|
3,000
|
|
12/3/2020
|
-1.00 / -3.18%
|
30.00
|
30.50
|
29.50
|
30.40
|
29.74
|
17.11
|
5,900
|
|
12/2/2020
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.43
|
17.67
|
400
|
|
12/1/2020
|
+0.90 / +2.99%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.98
|
17.45
|
4,000
|
|
11/30/2020
|
-0.20 / -0.66%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.10
|
16.89
|
5,000
|
|
11/27/2020
|
+0.20 / +0.67%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
17.00
|
600
|
|
11/26/2020
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.99
|
16.89
|
2,600
|
|
11/25/2020
|
+0.30 / +1.03%
|
31.00
|
31.00
|
29.30
|
29.50
|
29.83
|
16.60
|
400
|
|
11/24/2020
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.00
|
29.30
|
29.18
|
16.49
|
16,200
|
|
11/23/2020
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.20
|
29.50
|
29.39
|
16.60
|
9,600
|
|
11/20/2020
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.53
|
16.60
|
21,600
|
|
11/19/2020
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.50
|
29.60
|
29.55
|
16.66
|
4,400
|
|
11/18/2020
|
+0.20 / +0.68%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
16.60
|
13,600
|
|
11/17/2020
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.32
|
16.38
|
19,100
|
|
|