Closing price on 4/7/2021
|
|
Open |
31.40 |
High |
31.40 |
Low |
31.00 |
Volume |
106,500 |
Split-adjusted Price |
18.68 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2021
|
-0.40 / -1.27%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.11
|
18.68
|
106,500
|
|
4/6/2021
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.40
|
31.38
|
18.92
|
25,200
|
|
4/5/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.25
|
18.86
|
20,000
|
|
4/2/2021
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.26
|
18.86
|
4,200
|
|
4/1/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.10
|
31.20
|
31.19
|
18.80
|
12,000
|
|
3/31/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.00
|
31.20
|
31.19
|
18.80
|
9,200
|
|
3/30/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
18.80
|
4,000
|
|
3/29/2021
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.17
|
18.80
|
11,300
|
|
3/26/2021
|
+0.20 / +0.64%
|
31.20
|
31.30
|
31.00
|
31.30
|
31.22
|
18.86
|
33,500
|
|
3/25/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.10
|
18.80
|
23,400
|
|
3/24/2021
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.16
|
18.80
|
23,100
|
|
3/23/2021
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.39
|
18.80
|
3,600
|
|
3/22/2021
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.20
|
31.30
|
31.30
|
18.86
|
23,800
|
|
3/19/2021
|
0.00 / 0.00%
|
31.10
|
31.20
|
31.10
|
31.10
|
31.17
|
18.74
|
12,500
|
|
3/18/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.10
|
31.10
|
31.15
|
18.74
|
2,700
|
|
3/17/2021
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.10
|
31.10
|
31.13
|
18.74
|
2,400
|
|
3/16/2021
|
-0.20 / -0.64%
|
31.00
|
31.40
|
31.00
|
31.00
|
31.11
|
18.68
|
18,600
|
|
3/15/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.20
|
31.20
|
31.20
|
18.80
|
10,000
|
|
3/12/2021
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.21
|
18.80
|
1,200
|
|
3/11/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.00
|
31.20
|
31.25
|
18.80
|
9,400
|
|
3/10/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.19
|
18.86
|
5,400
|
|
3/9/2021
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.80
|
31.20
|
31.04
|
18.80
|
29,000
|
|
3/8/2021
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.20
|
31.30
|
31.24
|
18.86
|
13,300
|
|
3/5/2021
|
+0.20 / +0.65%
|
30.80
|
31.20
|
30.80
|
31.20
|
31.18
|
18.80
|
12,800
|
|
3/4/2021
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.90
|
30.90
|
31.04
|
18.62
|
20,500
|
|
3/3/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
18.56
|
4,100
|
|
3/2/2021
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.81
|
18.56
|
3,100
|
|
3/1/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.75
|
18.50
|
13,100
|
|
2/26/2021
|
+0.30 / +0.98%
|
30.60
|
31.00
|
30.50
|
30.90
|
30.66
|
18.62
|
20,800
|
|
2/25/2021
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
18.44
|
200
|
|
|