Closing price on 6/2/2022
|
|
Open |
28.00 |
High |
28.00 |
Low |
27.40 |
Volume |
49,200 |
Split-adjusted Price |
20.79 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
-0.30 / -1.08%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.50
|
20.79
|
49,200
|
|
6/1/2022
|
+0.30 / +1.08%
|
27.70
|
28.00
|
27.50
|
28.00
|
27.70
|
21.24
|
39,700
|
|
5/31/2022
|
+0.30 / +1.09%
|
27.70
|
28.00
|
27.60
|
27.90
|
27.70
|
21.16
|
46,300
|
|
5/30/2022
|
+0.30 / +1.10%
|
27.10
|
28.20
|
27.10
|
27.50
|
27.60
|
20.86
|
90,400
|
|
5/27/2022
|
+0.10 / +0.37%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.20
|
20.71
|
29,900
|
|
5/26/2022
|
+0.20 / +0.74%
|
27.20
|
27.70
|
27.10
|
27.30
|
27.20
|
20.71
|
44,000
|
|
5/25/2022
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
20.63
|
27,100
|
|
5/24/2022
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.90
|
27.00
|
27.00
|
20.48
|
34,800
|
|
5/23/2022
|
+0.20 / +0.74%
|
27.20
|
27.30
|
27.00
|
27.20
|
27.10
|
20.63
|
47,000
|
|
5/20/2022
|
+0.40 / +1.49%
|
27.20
|
27.30
|
26.90
|
27.20
|
27.00
|
20.63
|
16,500
|
|
5/19/2022
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.80
|
20.33
|
82,300
|
|
5/18/2022
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.10
|
20.48
|
47,200
|
|
5/17/2022
|
+0.20 / +0.75%
|
27.40
|
27.40
|
26.90
|
26.90
|
27.00
|
20.41
|
35,600
|
|
5/16/2022
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.70
|
20.10
|
161,200
|
|
5/13/2022
|
-1.50 / -5.36%
|
27.60
|
27.60
|
26.50
|
26.50
|
27.00
|
20.10
|
60,800
|
|
5/12/2022
|
-0.80 / -2.82%
|
28.20
|
28.30
|
27.50
|
27.60
|
28.00
|
20.94
|
57,500
|
|
5/11/2022
|
-0.10 / -0.36%
|
28.00
|
29.90
|
28.00
|
28.00
|
28.40
|
21.24
|
26,600
|
|
5/10/2022
|
+0.60 / +2.19%
|
27.00
|
28.90
|
27.00
|
28.00
|
28.10
|
21.24
|
30,500
|
|
5/9/2022
|
-2.00 / -6.92%
|
28.90
|
28.90
|
26.30
|
26.90
|
27.40
|
20.41
|
45,700
|
|
5/6/2022
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.50
|
28.80
|
28.90
|
21.85
|
40,800
|
|
5/5/2022
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.10
|
29.20
|
29.20
|
22.15
|
16,000
|
|
5/4/2022
|
-0.90 / -3.01%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.20
|
22.00
|
66,500
|
|
4/29/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.70
|
30.00
|
29.90
|
22.76
|
58,600
|
|
4/28/2022
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.90
|
29.90
|
30.00
|
22.68
|
30,200
|
|
4/27/2022
|
+0.30 / +1.00%
|
30.50
|
30.50
|
29.90
|
30.30
|
30.10
|
22.99
|
19,700
|
|
4/26/2022
|
0.00 / 0.00%
|
30.10
|
30.30
|
29.20
|
30.30
|
30.00
|
22.99
|
16,600
|
|
4/25/2022
|
-1.10 / -3.57%
|
30.80
|
30.90
|
29.70
|
29.70
|
30.30
|
22.53
|
61,800
|
|
4/22/2022
|
+0.30 / +0.98%
|
30.50
|
31.60
|
30.50
|
30.80
|
30.80
|
23.36
|
34,900
|
|
4/21/2022
|
-0.60 / -1.92%
|
31.00
|
31.00
|
29.80
|
30.60
|
30.50
|
23.21
|
73,900
|
|
4/20/2022
|
-0.60 / -1.90%
|
31.20
|
31.60
|
31.00
|
31.00
|
31.20
|
23.52
|
30,900
|
|
|