|
Closing price on 3/7/2022
|
|
| Open |
32.20 |
| High |
33.70 |
| Low |
32.20 |
| Volume |
145,500 |
| Split-adjusted Price |
25.26 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.60
|
23.14
|
6,400
|
|
|
2/7/2022
|
+0.70 / +2.34%
|
30.80
|
30.80
|
29.90
|
30.60
|
30.40
|
23.21
|
8,000
|
|
|
1/28/2022
|
+0.40 / +1.33%
|
30.60
|
30.60
|
29.80
|
30.50
|
29.90
|
23.14
|
4,500
|
|
|
1/27/2022
|
+0.20 / +0.68%
|
29.40
|
31.30
|
29.40
|
29.60
|
30.10
|
22.45
|
5,100
|
|
|
1/26/2022
|
+0.70 / +2.41%
|
29.70
|
30.30
|
29.30
|
29.80
|
29.40
|
22.61
|
3,100
|
|
|
1/25/2022
|
-0.30 / -1.02%
|
29.40
|
29.70
|
29.00
|
29.10
|
29.10
|
22.07
|
13,000
|
|
|
1/24/2022
|
-0.40 / -1.35%
|
29.70
|
29.70
|
29.30
|
29.30
|
29.40
|
22.23
|
14,200
|
|
|
1/21/2022
|
+1.10 / +3.82%
|
29.10
|
30.00
|
28.90
|
29.90
|
29.70
|
22.68
|
7,900
|
|
|
1/20/2022
|
+0.10 / +0.35%
|
28.70
|
29.50
|
28.70
|
28.70
|
28.80
|
21.77
|
21,100
|
|
|
1/19/2022
|
+0.80 / +2.80%
|
28.60
|
30.00
|
28.30
|
29.40
|
28.60
|
22.30
|
16,700
|
|
|
1/18/2022
|
-0.70 / -2.39%
|
29.00
|
29.10
|
28.50
|
28.60
|
28.60
|
21.70
|
44,750
|
|
|