Closing price on 3/13/2024
|
|
Open |
29.10 |
High |
29.30 |
Low |
29.10 |
Volume |
63,200 |
Split-adjusted Price |
29.30 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+0.20 / +0.69%
|
29.10
|
29.30
|
29.10
|
29.30
|
29.20
|
29.30
|
63,200
|
|
3/12/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.10
|
29.10
|
1,500
|
|
3/11/2024
|
-0.60 / -2.05%
|
29.20
|
29.40
|
28.60
|
28.60
|
29.10
|
28.60
|
17,900
|
|
3/8/2024
|
+0.30 / +1.03%
|
29.20
|
29.50
|
29.00
|
29.50
|
29.20
|
29.50
|
9,000
|
|
3/7/2024
|
+0.30 / +1.03%
|
29.00
|
29.50
|
29.00
|
29.30
|
29.20
|
29.30
|
22,600
|
|
3/6/2024
|
+0.50 / +1.75%
|
28.50
|
31.50
|
28.50
|
29.00
|
29.00
|
29.00
|
11,500
|
|
3/5/2024
|
+0.30 / +1.06%
|
28.40
|
28.60
|
28.40
|
28.60
|
28.50
|
28.60
|
61,800
|
|
3/4/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.30
|
28.50
|
9,600
|
|
3/1/2024
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.50
|
28.40
|
10,100
|
|
2/29/2024
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.30
|
28.40
|
28.30
|
28.40
|
3,300
|
|
2/28/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.20
|
28.50
|
28.40
|
28.50
|
12,300
|
|
2/27/2024
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.50
|
28.50
|
76,500
|
|
2/26/2024
|
+0.80 / +2.89%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.30
|
28.50
|
55,600
|
|
2/23/2024
|
+1.80 / +6.90%
|
27.50
|
27.90
|
27.40
|
27.90
|
27.70
|
27.90
|
12,300
|
|
2/22/2024
|
0.00 / 0.00%
|
27.90
|
27.90
|
23.80
|
27.90
|
26.10
|
27.90
|
120,900
|
|
2/21/2024
|
+0.30 / +1.09%
|
27.90
|
28.00
|
27.60
|
27.90
|
27.90
|
27.90
|
20,100
|
|
2/20/2024
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.60
|
27.60
|
12,000
|
|
2/19/2024
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.60
|
27.70
|
35,100
|
|
2/16/2024
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.50
|
27.50
|
33,600
|
|
2/15/2024
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.40
|
27.50
|
20,700
|
|
2/7/2024
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.40
|
27.50
|
27.50
|
27.50
|
22,600
|
|
2/6/2024
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.30
|
27.40
|
27.40
|
27.40
|
8,200
|
|
2/5/2024
|
+0.40 / +1.47%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.50
|
27.60
|
13,000
|
|
2/2/2024
|
+0.10 / +0.37%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.20
|
27.30
|
4,400
|
|
2/1/2024
|
+0.20 / +0.74%
|
27.20
|
27.40
|
27.10
|
27.30
|
27.20
|
27.30
|
23,400
|
|
1/31/2024
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
27.20
|
12,200
|
|
1/30/2024
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
27.00
|
47,000
|
|
1/29/2024
|
+0.80 / +3.00%
|
26.80
|
27.50
|
26.70
|
27.50
|
26.90
|
27.50
|
92,900
|
|
1/26/2024
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.50
|
26.70
|
26.70
|
26.70
|
29,800
|
|
1/25/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4,600
|
|
|