Closing price on 2/17/2023
|
|
Open |
26.90 |
High |
27.00 |
Low |
26.80 |
Volume |
1,900 |
Split-adjusted Price |
22.91 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
22.91
|
1,900
|
|
2/16/2023
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.80
|
27.00
|
27.00
|
22.99
|
1,800
|
|
2/15/2023
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.80
|
22.91
|
5,700
|
|
2/14/2023
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.70
|
26.70
|
26.80
|
22.74
|
8,200
|
|
2/13/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.90
|
22.91
|
14,300
|
|
2/10/2023
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
22.99
|
4,700
|
|
2/9/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
22.99
|
4,600
|
|
2/8/2023
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
27.00
|
27.00
|
22.99
|
2,800
|
|
2/7/2023
|
+0.10 / +0.37%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.10
|
22.99
|
2,400
|
|
2/6/2023
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
22.99
|
4,900
|
|
2/3/2023
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.80
|
22.91
|
1,100
|
|
2/2/2023
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.80
|
22.82
|
9,200
|
|
2/1/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.80
|
22.82
|
7,700
|
|
1/31/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.50
|
26.90
|
26.80
|
22.91
|
5,600
|
|
1/30/2023
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.90
|
22.91
|
2,000
|
|
1/27/2023
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.70
|
26.70
|
26.70
|
22.74
|
1,000
|
|
1/19/2023
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.50
|
26.60
|
26.70
|
22.65
|
3,600
|
|
1/18/2023
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.20
|
26.40
|
26.60
|
22.48
|
8,400
|
|
1/17/2023
|
0.00 / 0.00%
|
26.10
|
26.60
|
26.10
|
26.20
|
26.40
|
22.31
|
13,000
|
|
1/16/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.20
|
22.23
|
10,500
|
|
1/13/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.23
|
700
|
|
1/12/2023
|
-0.20 / -0.76%
|
26.20
|
26.30
|
26.10
|
26.10
|
26.10
|
22.23
|
10,000
|
|
1/11/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.20
|
26.20
|
26.30
|
22.31
|
4,100
|
|
1/10/2023
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.20
|
22.14
|
35,200
|
|
1/9/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
22.23
|
10,400
|
|
1/6/2023
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.10
|
22.23
|
8,300
|
|
1/5/2023
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.14
|
3,000
|
|
1/4/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
22.05
|
2,300
|
|
1/3/2023
|
+0.60 / +2.33%
|
25.70
|
26.30
|
25.60
|
26.30
|
25.90
|
22.40
|
11,000
|
|
12/30/2022
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
21.88
|
21,900
|
|
|