Closing price on 2/6/2020
|
|
Open |
30.50 |
High |
31.30 |
Low |
30.50 |
Volume |
5,900 |
Split-adjusted Price |
16.67 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/8/2020
|
+0.30 / +1.05%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.39
|
2,500
|
|
1/7/2020
|
-0.40 / -1.38%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.52
|
15.23
|
7,100
|
|
1/6/2020
|
-0.50 / -1.69%
|
29.20
|
29.30
|
29.00
|
29.00
|
29.12
|
15.44
|
2,400
|
|
1/3/2020
|
-0.70 / -2.33%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.45
|
15.60
|
3,900
|
|
1/2/2020
|
-0.70 / -2.28%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.98
|
3,500
|
|
12/31/2019
|
-1.80 / -5.63%
|
31.50
|
31.50
|
30.20
|
30.20
|
30.66
|
16.08
|
19,000
|
|
12/30/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.04
|
200
|
|
12/27/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.04
|
0
|
|
12/26/2019
|
-1.00 / -3.03%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.03
|
17.04
|
12,800
|
|
12/25/2019
|
-1.00 / -2.94%
|
33.80
|
33.80
|
31.70
|
33.00
|
32.17
|
17.57
|
13,700
|
|
12/24/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.11
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.11
|
400
|
|
12/20/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.80
|
34.00
|
34.01
|
18.11
|
10,100
|
|
12/19/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.11
|
100
|
|
|