Closing price on 2/23/2021
|
|
Open |
30.80 |
High |
30.90 |
Low |
30.80 |
Volume |
6,800 |
Split-adjusted Price |
18.56 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2021
|
-0.10 / -0.32%
|
30.80
|
30.90
|
30.80
|
30.80
|
30.80
|
18.56
|
6,800
|
|
2/22/2021
|
+0.30 / +0.98%
|
30.40
|
31.00
|
30.40
|
30.80
|
30.86
|
18.56
|
4,200
|
|
2/19/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
18.38
|
5,000
|
|
2/18/2021
|
-0.20 / -0.65%
|
30.30
|
30.60
|
30.10
|
30.60
|
30.48
|
18.44
|
7,900
|
|
2/17/2021
|
+0.20 / +0.65%
|
30.80
|
30.90
|
30.70
|
30.90
|
30.81
|
18.62
|
5,100
|
|
2/9/2021
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.65
|
18.50
|
4,000
|
|
2/8/2021
|
-0.50 / -1.61%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.51
|
18.38
|
4,500
|
|
2/5/2021
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.68
|
3,000
|
|
2/4/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.27
|
18.86
|
3,200
|
|
2/3/2021
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
18.68
|
2,000
|
|
2/2/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
18.56
|
6,500
|
|
2/1/2021
|
-0.60 / -1.95%
|
30.90
|
30.90
|
30.20
|
30.20
|
30.80
|
18.20
|
3,700
|
|
1/29/2021
|
+0.70 / +2.30%
|
30.40
|
31.10
|
28.70
|
31.10
|
30.75
|
18.74
|
28,300
|
|
1/28/2021
|
-1.60 / -5.13%
|
31.40
|
31.40
|
29.60
|
29.60
|
30.38
|
17.84
|
22,000
|
|
1/27/2021
|
+0.60 / +1.92%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.18
|
19.22
|
5,300
|
|
1/26/2021
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.00
|
31.50
|
31.31
|
18.98
|
4,300
|
|
1/25/2021
|
-0.10 / -0.32%
|
31.20
|
31.60
|
31.20
|
31.60
|
31.47
|
19.04
|
6,700
|
|
1/22/2021
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.70
|
19.10
|
13,300
|
|
1/21/2021
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.56
|
19.16
|
26,700
|
|
1/20/2021
|
+0.30 / +0.96%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.20
|
18.92
|
2,500
|
|
1/19/2021
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.80
|
31.10
|
31.06
|
18.74
|
32,000
|
|
1/18/2021
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.32
|
18.80
|
9,600
|
|
1/15/2021
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.21
|
18.74
|
8,900
|
|
1/14/2021
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.52
|
18.98
|
10,700
|
|
1/13/2021
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.30
|
31.48
|
18.86
|
25,500
|
|
1/12/2021
|
+0.20 / +0.64%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.35
|
18.98
|
6,500
|
|
1/11/2021
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.50
|
31.27
|
18.98
|
8,900
|
|
1/8/2021
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.30
|
31.50
|
31.50
|
18.98
|
18,600
|
|
1/7/2021
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.32
|
18.80
|
13,000
|
|
1/6/2021
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.20
|
31.20
|
18.80
|
10,600
|
|
|