Closing price on 2/5/2021
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
3,000 |
Split-adjusted Price |
19.95 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
3,000
|
|
2/4/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.27
|
20.14
|
3,200
|
|
2/3/2021
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
2,000
|
|
2/2/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
19.82
|
6,500
|
|
2/1/2021
|
-0.60 / -1.95%
|
30.90
|
30.90
|
30.20
|
30.20
|
30.80
|
19.43
|
3,700
|
|
1/29/2021
|
+0.70 / +2.30%
|
30.40
|
31.10
|
28.70
|
31.10
|
30.75
|
20.01
|
28,300
|
|
1/28/2021
|
-1.60 / -5.13%
|
31.40
|
31.40
|
29.60
|
29.60
|
30.38
|
19.04
|
22,000
|
|
1/27/2021
|
+0.60 / +1.92%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.18
|
20.52
|
5,300
|
|
1/26/2021
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.00
|
31.50
|
31.31
|
20.27
|
4,300
|
|
1/25/2021
|
-0.10 / -0.32%
|
31.20
|
31.60
|
31.20
|
31.60
|
31.47
|
20.33
|
6,700
|
|
1/22/2021
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.60
|
31.70
|
31.70
|
20.40
|
13,300
|
|
1/21/2021
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.56
|
20.46
|
26,700
|
|
1/20/2021
|
+0.30 / +0.96%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.20
|
20.20
|
2,500
|
|
1/19/2021
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.80
|
31.10
|
31.06
|
20.01
|
32,000
|
|
1/18/2021
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.32
|
20.07
|
9,600
|
|
1/15/2021
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.21
|
20.01
|
8,900
|
|
1/14/2021
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.52
|
20.27
|
10,700
|
|
1/13/2021
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.30
|
31.48
|
20.14
|
25,500
|
|
1/12/2021
|
+0.20 / +0.64%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.35
|
20.27
|
6,500
|
|
1/11/2021
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.50
|
31.27
|
20.27
|
8,900
|
|
1/8/2021
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.30
|
31.50
|
31.50
|
20.27
|
18,600
|
|
1/7/2021
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.32
|
20.07
|
13,000
|
|
1/6/2021
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.20
|
31.20
|
20.07
|
10,600
|
|
1/5/2021
|
-0.10 / -0.32%
|
31.20
|
31.30
|
31.10
|
31.10
|
31.20
|
20.01
|
25,500
|
|
1/4/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.20
|
20.07
|
16,500
|
|
12/31/2020
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.21
|
20.14
|
11,100
|
|
12/30/2020
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.18
|
20.07
|
18,600
|
|
12/29/2020
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.10
|
31.10
|
31.13
|
20.01
|
18,600
|
|
12/28/2020
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.11
|
20.20
|
25,300
|
|
12/25/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
4,900
|
|
|