Closing price on 6/18/2024
|
|
Open |
30.10 |
High |
30.70 |
Low |
30.00 |
Volume |
53,700 |
Split-adjusted Price |
28.28 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
-0.10 / -0.33%
|
30.10
|
30.70
|
30.00
|
30.20
|
30.10
|
28.28
|
53,700
|
|
6/17/2024
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.10
|
30.70
|
30.30
|
28.75
|
15,600
|
|
6/14/2024
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.20
|
30.50
|
30.40
|
28.56
|
19,500
|
|
6/13/2024
|
+0.30 / +0.99%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.60
|
28.56
|
10,000
|
|
6/12/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.20
|
28.84
|
78,100
|
|
6/11/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.90
|
28.94
|
15,700
|
|
6/10/2024
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.80
|
30.80
|
30.90
|
28.84
|
23,000
|
|
6/7/2024
|
+0.30 / +0.98%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.60
|
28.84
|
9,700
|
|
6/6/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.10
|
31.10
|
30.50
|
29.13
|
128,900
|
|
6/5/2024
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.90
|
31.10
|
31.10
|
29.13
|
27,500
|
|
6/4/2024
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.20
|
29.22
|
5,800
|
|
6/3/2024
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.20
|
29.22
|
36,600
|
|
5/31/2024
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.00
|
31.00
|
31.10
|
29.03
|
20,800
|
|
5/30/2024
|
0.00 / 0.00%
|
31.20
|
31.30
|
30.00
|
31.30
|
30.90
|
29.31
|
43,400
|
|
5/29/2024
|
+0.40 / +1.29%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.30
|
29.50
|
105,600
|
|
5/28/2024
|
+1.90 / +6.35%
|
30.30
|
33.00
|
30.30
|
31.80
|
31.10
|
29.78
|
135,300
|
|
5/27/2024
|
+0.10 / +0.34%
|
30.00
|
31.00
|
29.80
|
29.90
|
29.90
|
28.00
|
89,300
|
|
5/24/2024
|
+0.10 / +0.34%
|
30.00
|
30.80
|
29.70
|
29.80
|
29.80
|
27.91
|
74,500
|
|
5/23/2024
|
+0.30 / +1.01%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.70
|
28.10
|
132,200
|
|
5/22/2024
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.40
|
29.70
|
29.70
|
27.81
|
73,200
|
|
5/21/2024
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.50
|
27.63
|
49,900
|
|
5/20/2024
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.50
|
29.50
|
29.60
|
27.63
|
40,600
|
|
5/17/2024
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.40
|
29.60
|
29.60
|
27.72
|
115,500
|
|
5/16/2024
|
0.00 / 0.00%
|
29.20
|
29.70
|
29.20
|
29.50
|
29.50
|
27.63
|
17,600
|
|
5/15/2024
|
-0.30 / -1.01%
|
29.60
|
29.70
|
29.40
|
29.40
|
29.50
|
27.53
|
45,200
|
|
5/14/2024
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.60
|
29.70
|
29.70
|
27.81
|
11,000
|
|
5/13/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.50
|
29.60
|
29.70
|
27.72
|
123,300
|
|
5/10/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.60
|
27.81
|
56,300
|
|
5/9/2024
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.60
|
29.70
|
29.80
|
27.81
|
78,900
|
|
5/8/2024
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.60
|
29.70
|
29.70
|
27.81
|
90,900
|
|
|