|
Closing price on 12/4/2020
|
|
| Open |
30.50 |
| High |
30.50 |
| Low |
30.50 |
| Volume |
3,000 |
| Split-adjusted Price |
17.17 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2020
|
+0.20 / +0.69%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.43
|
16.49
|
7,600
|
|
|
11/13/2020
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.10
|
29.10
|
16.38
|
20,200
|
|
|
11/12/2020
|
+0.10 / +0.34%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.00
|
16.44
|
26,300
|
|
|
11/11/2020
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
16.38
|
100
|
|
|
11/10/2020
|
+0.90 / +3.09%
|
29.10
|
30.00
|
29.10
|
30.00
|
29.62
|
16.89
|
14,500
|
|
|
11/9/2020
|
+0.10 / +0.34%
|
29.00
|
29.20
|
29.00
|
29.10
|
29.03
|
16.38
|
49,200
|
|
|
11/6/2020
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
16.32
|
11,300
|
|
|
11/5/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.32
|
3,200
|
|
|
11/4/2020
|
-2.30 / -7.35%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.22
|
16.32
|
2,100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
17.62
|
2,000
|
|
|
10/29/2020
|
-2.20 / -6.57%
|
33.00
|
33.00
|
31.30
|
31.30
|
31.42
|
17.62
|
5,700
|
|
|
10/28/2020
|
-0.70 / -2.05%
|
34.30
|
34.30
|
33.50
|
33.50
|
33.97
|
17.19
|
1,400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.04
|
17.55
|
5,000
|
|
|
10/26/2020
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.23
|
17.55
|
4,600
|
|
|