|
Closing price on 3/22/2022
|
|
| Open |
31.70 |
| High |
32.00 |
| Low |
31.70 |
| Volume |
18,100 |
| Split-adjusted Price |
24.20 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.80
|
24.20
|
18,100
|
|
|
3/21/2022
|
+0.10 / +0.32%
|
31.70
|
32.40
|
31.70
|
31.80
|
31.90
|
24.12
|
50,400
|
|
|
3/18/2022
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.50
|
31.70
|
31.70
|
24.05
|
25,200
|
|
|
3/17/2022
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.80
|
24.05
|
26,700
|
|
|
3/16/2022
|
+0.50 / +1.60%
|
31.50
|
31.90
|
31.00
|
31.80
|
31.60
|
24.12
|
31,000
|
|
|
3/15/2022
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.30
|
23.90
|
41,000
|
|
|
3/14/2022
|
-0.60 / -1.86%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.70
|
24.05
|
109,200
|
|
|
3/11/2022
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.00
|
32.30
|
32.30
|
24.50
|
32,900
|
|
|
3/10/2022
|
+0.30 / +0.93%
|
31.80
|
32.70
|
31.80
|
32.40
|
32.30
|
24.58
|
35,200
|
|
|
3/9/2022
|
-0.60 / -1.81%
|
33.00
|
33.00
|
31.40
|
32.60
|
32.10
|
24.73
|
55,500
|
|
|
3/8/2022
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.90
|
33.30
|
33.20
|
25.26
|
86,200
|
|
|
3/7/2022
|
+1.50 / +4.72%
|
32.20
|
33.70
|
32.20
|
33.30
|
33.40
|
25.26
|
145,500
|
|
|
3/4/2022
|
+1.50 / +4.89%
|
30.80
|
32.20
|
30.80
|
32.20
|
31.80
|
24.43
|
130,900
|
|
|
3/3/2022
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.70
|
23.36
|
30,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.60
|
23.21
|
10,900
|
|
|
3/1/2022
|
+0.40 / +1.32%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.60
|
23.29
|
19,200
|
|
|
2/28/2022
|
-0.20 / -0.66%
|
30.70
|
30.70
|
30.10
|
30.30
|
30.30
|
22.99
|
47,900
|
|
|
2/25/2022
|
+0.30 / +0.99%
|
30.50
|
30.70
|
30.40
|
30.60
|
30.50
|
23.21
|
16,000
|
|
|
2/24/2022
|
-0.20 / -0.66%
|
30.20
|
30.70
|
30.10
|
30.30
|
30.30
|
22.99
|
20,900
|
|
|
2/23/2022
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.30
|
30.50
|
30.50
|
23.14
|
23,900
|
|
|
2/22/2022
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.10
|
30.50
|
30.30
|
23.14
|
12,200
|
|
|
2/21/2022
|
-0.10 / -0.33%
|
30.20
|
30.80
|
30.20
|
30.30
|
30.30
|
22.99
|
7,200
|
|
|
2/18/2022
|
+0.20 / +0.66%
|
30.10
|
30.50
|
30.10
|
30.40
|
30.40
|
23.06
|
5,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.20
|
22.83
|
10,800
|
|
|
2/16/2022
|
-0.40 / -1.32%
|
30.50
|
31.00
|
29.50
|
30.00
|
30.10
|
22.76
|
16,900
|
|
|
2/15/2022
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.20
|
30.70
|
30.40
|
23.29
|
20,500
|
|
|
2/14/2022
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.40
|
30.60
|
30.60
|
23.21
|
15,800
|
|
|
2/11/2022
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.50
|
23.21
|
18,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.40
|
30.60
|
30.50
|
23.21
|
10,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.40
|
30.60
|
30.60
|
23.21
|
9,700
|
|
|