Closing price on 3/21/2023
|
|
Open |
26.70 |
High |
26.70 |
Low |
26.50 |
Volume |
23,300 |
Split-adjusted Price |
22.65 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.60
|
22.65
|
23,300
|
|
3/20/2023
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.50
|
26.60
|
26.60
|
22.65
|
52,400
|
|
3/17/2023
|
+0.10 / +0.37%
|
26.50
|
26.90
|
25.50
|
26.80
|
26.60
|
22.82
|
64,200
|
|
3/16/2023
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.60
|
26.70
|
26.70
|
22.74
|
36,800
|
|
3/15/2023
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.80
|
22.74
|
59,600
|
|
3/14/2023
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.70
|
26.80
|
26.80
|
22.82
|
5,500
|
|
3/13/2023
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
22.99
|
2,900
|
|
3/10/2023
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.80
|
27.00
|
26.90
|
22.99
|
21,900
|
|
3/9/2023
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.90
|
22.99
|
4,800
|
|
3/8/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
22.91
|
3,300
|
|
3/7/2023
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
26.90
|
26.90
|
22.91
|
8,400
|
|
3/6/2023
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
22.91
|
7,400
|
|
3/3/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.90
|
22.91
|
4,600
|
|
3/2/2023
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
23.08
|
8,500
|
|
3/1/2023
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
22.99
|
12,500
|
|
2/28/2023
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.90
|
22.99
|
12,500
|
|
2/27/2023
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.80
|
22.82
|
9,300
|
|
2/24/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.90
|
27.00
|
27.00
|
22.99
|
7,200
|
|
2/23/2023
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.10
|
27.00
|
23.08
|
5,000
|
|
2/22/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
22.99
|
8,500
|
|
2/21/2023
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
27.00
|
22.99
|
23,000
|
|
2/20/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
22.91
|
16,400
|
|
2/17/2023
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
22.91
|
1,900
|
|
2/16/2023
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.80
|
27.00
|
27.00
|
22.99
|
1,800
|
|
2/15/2023
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.80
|
22.91
|
5,700
|
|
2/14/2023
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.70
|
26.70
|
26.80
|
22.74
|
8,200
|
|
2/13/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.90
|
22.91
|
14,300
|
|
2/10/2023
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
27.00
|
27.00
|
22.99
|
4,700
|
|
2/9/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
22.99
|
4,600
|
|
2/8/2023
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
27.00
|
27.00
|
22.99
|
2,800
|
|
|