Closing price on 6/22/2020
|
|
Open |
31.70 |
High |
31.70 |
Low |
31.70 |
Volume |
0 |
Split-adjusted Price |
15.81 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
0
|
|
6/19/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
2,500
|
|
6/18/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
1,800
|
|
6/17/2020
|
-0.40 / -1.25%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
4,300
|
|
6/16/2020
|
+0.50 / +1.58%
|
31.50
|
32.10
|
31.50
|
32.10
|
31.65
|
16.01
|
400
|
|
6/15/2020
|
0.00 / 0.00%
|
35.50
|
35.50
|
31.60
|
31.60
|
32.90
|
15.76
|
300
|
|
6/12/2020
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.59
|
15.71
|
900
|
|
6/11/2020
|
+0.10 / +0.32%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.69
|
15.81
|
700
|
|
6/10/2020
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.62
|
15.76
|
2,000
|
|
6/9/2020
|
+0.60 / +1.94%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.27
|
15.76
|
4,500
|
|
6/8/2020
|
-0.30 / -0.96%
|
31.50
|
31.70
|
31.00
|
31.00
|
31.54
|
15.46
|
5,700
|
|
6/5/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.61
|
0
|
|
6/4/2020
|
-0.20 / -0.63%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.61
|
1,100
|
|
6/3/2020
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.33
|
15.71
|
2,600
|
|
6/2/2020
|
-0.50 / -1.59%
|
31.20
|
31.20
|
30.60
|
31.00
|
31.03
|
15.46
|
6,100
|
|
6/1/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.40
|
31.50
|
31.48
|
15.71
|
7,500
|
|
5/29/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
0
|
|
5/28/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
100
|
|
5/27/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
300
|
|
5/26/2020
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
100
|
|
5/25/2020
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.48
|
15.46
|
6,400
|
|
5/22/2020
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.71
|
500
|
|
5/21/2020
|
-0.90 / -2.82%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.51
|
15.46
|
3,500
|
|
5/20/2020
|
+0.90 / +2.90%
|
32.00
|
32.00
|
30.30
|
31.90
|
30.63
|
15.91
|
3,100
|
|
5/19/2020
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.46
|
1,400
|
|
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
|
|
|