Closing price on 5/17/2023
|
|
Open |
27.00 |
High |
27.10 |
Low |
27.00 |
Volume |
3,300 |
Split-adjusted Price |
22.99 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
22.99
|
3,300
|
|
5/16/2023
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
22.99
|
5,500
|
|
5/15/2023
|
+0.20 / +0.74%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.00
|
23.08
|
1,300
|
|
5/12/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.90
|
22.91
|
15,000
|
|
5/11/2023
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.90
|
26.90
|
27.00
|
22.91
|
8,500
|
|
5/10/2023
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.10
|
23.16
|
6,200
|
|
5/9/2023
|
+0.10 / +0.37%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
23.16
|
4,200
|
|
5/8/2023
|
+0.20 / +0.74%
|
27.20
|
27.30
|
27.00
|
27.20
|
27.10
|
23.16
|
5,200
|
|
5/5/2023
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.90
|
26.90
|
27.00
|
22.91
|
12,300
|
|
5/4/2023
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
27.00
|
22.99
|
10,500
|
|
4/28/2023
|
+0.20 / +0.75%
|
26.90
|
27.30
|
26.80
|
27.00
|
26.90
|
22.99
|
5,900
|
|
4/27/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.82
|
3,800
|
|
4/26/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.82
|
1,200
|
|
4/25/2023
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.70
|
26.70
|
26.80
|
22.74
|
3,900
|
|
4/24/2023
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.70
|
26.80
|
26.80
|
22.82
|
1,100
|
|
4/21/2023
|
-0.10 / -0.37%
|
26.60
|
26.80
|
26.60
|
26.70
|
26.70
|
22.74
|
13,900
|
|
4/20/2023
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.82
|
7,400
|
|
4/19/2023
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.90
|
22.82
|
200
|
|
4/18/2023
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.90
|
22.99
|
3,400
|
|
4/17/2023
|
-0.10 / -0.37%
|
26.80
|
27.10
|
26.80
|
26.90
|
26.90
|
22.91
|
2,500
|
|
4/14/2023
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
26.90
|
27.00
|
22.91
|
3,800
|
|
4/13/2023
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.90
|
22.91
|
6,400
|
|
4/12/2023
|
+0.30 / +1.13%
|
26.70
|
26.90
|
26.60
|
26.90
|
26.80
|
22.91
|
7,600
|
|
4/11/2023
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.60
|
22.82
|
3,100
|
|
4/10/2023
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.60
|
22.65
|
16,500
|
|
4/7/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.70
|
26.80
|
26.70
|
22.82
|
3,600
|
|
4/6/2023
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
22.82
|
4,450
|
|
4/5/2023
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.50
|
26.70
|
26.70
|
22.74
|
9,800
|
|
4/4/2023
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.70
|
26.70
|
26.70
|
22.74
|
3,300
|
|
4/3/2023
|
-0.10 / -0.37%
|
26.60
|
26.70
|
26.60
|
26.60
|
26.70
|
22.65
|
7,300
|
|
|