|
Closing price on 4/1/2020
|
|
| Open |
29.00 |
| High |
30.90 |
| Low |
29.00 |
| Volume |
2,400 |
| Split-adjusted Price |
15.41 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
-0.70 / -2.22%
|
29.00
|
30.90
|
29.00
|
30.90
|
29.42
|
15.41
|
2,400
|
|
|
3/31/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
15.76
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
15.76
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
15.76
|
0
|
|
|
3/26/2020
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
15.76
|
0
|
|
|
3/25/2020
|
+0.50 / +1.60%
|
30.80
|
31.80
|
30.80
|
31.80
|
31.64
|
15.86
|
3,600
|
|
|
3/24/2020
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.61
|
0
|
|
|
3/23/2020
|
+1.60 / +5.37%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.32
|
15.66
|
2,700
|
|
|
3/20/2020
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
14.86
|
0
|
|
|
3/19/2020
|
-3.10 / -9.42%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.81
|
14.86
|
4,700
|
|
|
3/18/2020
|
+3.40 / +11.53%
|
31.40
|
32.90
|
31.40
|
32.90
|
31.67
|
16.41
|
5,600
|
|
|
3/17/2020
|
-0.40 / -1.34%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.71
|
0
|
|
|
3/16/2020
|
-0.40 / -1.32%
|
29.00
|
30.00
|
28.70
|
29.90
|
29.48
|
14.91
|
27,700
|
|
|
3/13/2020
|
+2.40 / +8.28%
|
28.10
|
31.40
|
28.10
|
31.40
|
30.28
|
15.66
|
7,200
|
|
|
3/12/2020
|
-1.00 / -3.33%
|
29.40
|
30.00
|
29.00
|
29.00
|
29.52
|
14.46
|
8,900
|
|
|
3/11/2020
|
-0.30 / -0.99%
|
30.60
|
30.60
|
30.00
|
30.00
|
30.26
|
14.96
|
7,200
|
|
|
3/10/2020
|
-0.90 / -2.88%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.37
|
15.11
|
300
|
|
|
3/9/2020
|
-0.30 / -0.95%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.10
|
15.56
|
2,000
|
|
|
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
|
|
|