|
Closing price on 5/18/2020
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.50 |
| Volume |
18,100 |
| Split-adjusted Price |
15.71 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
18,100
|
|
|
5/15/2020
|
+0.20 / +0.65%
|
31.40
|
31.40
|
30.90
|
30.90
|
30.99
|
15.41
|
6,900
|
|
|
5/14/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.83
|
15.31
|
600
|
|
|
5/13/2020
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
15.31
|
6,300
|
|
|
5/12/2020
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.80
|
15.46
|
5,400
|
|
|
5/11/2020
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
15.56
|
1,300
|
|
|
5/8/2020
|
-0.20 / -0.64%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.22
|
15.51
|
4,900
|
|
|
5/7/2020
|
+0.80 / +2.62%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.31
|
15.61
|
2,100
|
|
|
5/6/2020
|
+0.50 / +1.67%
|
30.00
|
31.50
|
30.00
|
30.50
|
30.41
|
15.21
|
1,700
|
|
|
5/5/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
2,000
|
|
|
5/4/2020
|
-0.70 / -2.28%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.96
|
200
|
|
|
4/29/2020
|
-0.10 / -0.32%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.69
|
15.36
|
1,100
|
|
|
4/28/2020
|
+0.10 / +0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
15.41
|
400
|
|
|
4/27/2020
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
15.36
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.85
|
15.46
|
1,300
|
|
|
4/23/2020
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.06
|
15.46
|
4,900
|
|
|
4/22/2020
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.30
|
31.30
|
31.33
|
15.61
|
11,100
|
|
|
4/21/2020
|
+0.30 / +0.97%
|
30.50
|
31.30
|
30.50
|
31.20
|
31.05
|
15.56
|
11,000
|
|
|
4/20/2020
|
+1.00 / +3.34%
|
30.00
|
31.00
|
30.00
|
30.90
|
30.70
|
15.41
|
12,800
|
|
|
4/17/2020
|
-0.10 / -0.33%
|
29.80
|
30.00
|
29.80
|
30.00
|
29.94
|
14.96
|
1,600
|
|
|
4/16/2020
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
15.01
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
15.01
|
0
|
|
|
4/14/2020
|
+2.10 / +7.50%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.08
|
15.01
|
2,000
|
|
|
4/13/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.96
|
0
|
|
|
4/10/2020
|
-3.10 / -9.97%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.96
|
1,300
|
|
|
4/9/2020
|
-0.40 / -1.27%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
15.51
|
0
|
|
|
4/8/2020
|
+0.60 / +1.94%
|
30.70
|
31.50
|
30.70
|
31.50
|
31.14
|
15.71
|
3,000
|
|
|
4/7/2020
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.65
|
15.41
|
2,700
|
|
|
4/6/2020
|
+0.40 / +1.31%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.87
|
15.41
|
300
|
|
|
4/3/2020
|
+1.10 / +3.74%
|
30.90
|
31.00
|
30.50
|
30.50
|
30.55
|
15.21
|
2,000
|
|
|