|
Closing price on 3/6/2020
|
|
| Open |
30.20 |
| High |
33.00 |
| Low |
30.20 |
| Volume |
10,700 |
| Split-adjusted Price |
16.46 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
+3.00 / +10.00%
|
30.20
|
33.00
|
30.20
|
33.00
|
31.52
|
16.46
|
10,700
|
|
|
3/5/2020
|
-1.80 / -5.66%
|
32.00
|
32.50
|
30.00
|
30.00
|
31.75
|
14.96
|
4,600
|
|
|
3/4/2020
|
+0.40 / +1.27%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
15.86
|
4,300
|
|
|
3/3/2020
|
+1.40 / +4.67%
|
30.10
|
31.40
|
30.10
|
31.40
|
30.74
|
15.66
|
2,700
|
|
|
3/2/2020
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
600
|
|
|
2/28/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
15.26
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
15.26
|
0
|
|
|
2/26/2020
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
15.26
|
100
|
|
|
2/25/2020
|
-2.10 / -6.54%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.01
|
14.96
|
700
|
|
|
2/24/2020
|
-0.50 / -1.53%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.35
|
16.01
|
2,600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.26
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.26
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.26
|
0
|
|
|
2/18/2020
|
-0.90 / -2.69%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
16.26
|
700
|
|
|
2/17/2020
|
+1.80 / +5.68%
|
31.70
|
33.50
|
31.70
|
33.50
|
32.59
|
16.71
|
4,000
|
|
|
2/14/2020
|
-1.10 / -3.35%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
1,100
|
|
|
2/13/2020
|
+0.30 / +0.92%
|
30.50
|
32.80
|
30.50
|
32.80
|
31.67
|
16.36
|
3,900
|
|
|
2/12/2020
|
+0.50 / +1.56%
|
32.80
|
33.00
|
32.50
|
32.50
|
32.93
|
16.21
|
5,600
|
|
|
2/11/2020
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.99
|
15.96
|
1,500
|
|
|
2/10/2020
|
+1.90 / +6.33%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.78
|
15.91
|
4,000
|
|
|
2/7/2020
|
-1.40 / -4.47%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.95
|
14.91
|
6,000
|
|
|
2/6/2020
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.74
|
15.61
|
5,900
|
|
|
2/5/2020
|
+0.50 / +1.67%
|
29.90
|
30.50
|
29.80
|
30.50
|
30.18
|
15.21
|
4,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
300
|
|
|
2/3/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
1,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
200
|
|
|
1/30/2020
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
200
|
|
|
1/22/2020
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
14.81
|
2,800
|
|
|
1/21/2020
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.76
|
4,500
|
|
|
1/20/2020
|
-0.20 / -0.67%
|
29.40
|
30.00
|
29.40
|
29.80
|
29.72
|
14.86
|
5,600
|
|
|