Closing price on 2/26/2020
|
|
Open |
30.60 |
High |
30.60 |
Low |
30.60 |
Volume |
100 |
Split-adjusted Price |
16.29 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2020
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
16.29
|
100
|
|
2/25/2020
|
-2.10 / -6.54%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.01
|
15.98
|
700
|
|
2/24/2020
|
-0.50 / -1.53%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.35
|
17.09
|
2,600
|
|
2/21/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.36
|
0
|
|
2/20/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.36
|
0
|
|
2/19/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.36
|
0
|
|
2/18/2020
|
-0.90 / -2.69%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.36
|
700
|
|
2/17/2020
|
+1.80 / +5.68%
|
31.70
|
33.50
|
31.70
|
33.50
|
32.59
|
17.84
|
4,000
|
|
2/14/2020
|
-1.10 / -3.35%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
16.88
|
1,100
|
|
2/13/2020
|
+0.30 / +0.92%
|
30.50
|
32.80
|
30.50
|
32.80
|
31.67
|
17.47
|
3,900
|
|
2/12/2020
|
+0.50 / +1.56%
|
32.80
|
33.00
|
32.50
|
32.50
|
32.93
|
17.31
|
5,600
|
|
2/11/2020
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.99
|
17.04
|
1,500
|
|
2/10/2020
|
+1.90 / +6.33%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.78
|
16.99
|
4,000
|
|
2/7/2020
|
-1.40 / -4.47%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
15.92
|
6,000
|
|
2/6/2020
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.74
|
16.67
|
5,900
|
|
2/5/2020
|
+0.50 / +1.67%
|
29.90
|
30.50
|
29.80
|
30.50
|
30.18
|
16.24
|
4,100
|
|
2/4/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
300
|
|
2/3/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
1,000
|
|
1/31/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
200
|
|
1/30/2020
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
200
|
|
1/22/2020
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
15.82
|
2,800
|
|
1/21/2020
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
15.76
|
4,500
|
|
1/20/2020
|
-0.20 / -0.67%
|
29.40
|
30.00
|
29.40
|
29.80
|
29.72
|
15.87
|
5,600
|
|
1/17/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
0
|
|
1/16/2020
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
1,000
|
|
1/15/2020
|
+1.60 / +5.44%
|
29.80
|
31.00
|
29.80
|
31.00
|
30.80
|
16.51
|
1,200
|
|
1/14/2020
|
+0.40 / +1.38%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.66
|
100
|
|
1/13/2020
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.44
|
200
|
|
1/10/2020
|
+0.20 / +0.68%
|
29.10
|
29.40
|
29.10
|
29.40
|
29.12
|
15.66
|
1,800
|
|
1/9/2020
|
+0.30 / +1.04%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.02
|
15.55
|
1,000
|
|
|