Closing price on 6/29/2021
|
|
Open |
29.70 |
High |
29.70 |
Low |
29.70 |
Volume |
15,000 |
Split-adjusted Price |
17.90 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.90
|
15,000
|
|
6/28/2021
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.70
|
29.70
|
29.70
|
17.90
|
30,900
|
|
6/25/2021
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.70
|
29.80
|
29.70
|
17.96
|
24,200
|
|
6/24/2021
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.70
|
29.70
|
29.70
|
17.90
|
19,200
|
|
6/23/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.90
|
35,900
|
|
6/22/2021
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.60
|
29.80
|
29.70
|
17.96
|
8,800
|
|
6/21/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.90
|
7,500
|
|
6/18/2021
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.50
|
29.60
|
29.70
|
17.84
|
11,700
|
|
6/17/2021
|
-0.30 / -1.00%
|
29.90
|
29.90
|
29.50
|
29.60
|
29.60
|
17.84
|
24,300
|
|
6/16/2021
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.90
|
17.96
|
8,500
|
|
6/15/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.80
|
17.96
|
5,700
|
|
6/14/2021
|
-0.10 / -0.33%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.80
|
18.02
|
5,000
|
|
6/11/2021
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.08
|
9,800
|
|
6/10/2021
|
+0.40 / +1.35%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.90
|
18.08
|
30,400
|
|
6/9/2021
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.60
|
17.90
|
17,600
|
|
6/8/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
17.90
|
7,500
|
|
6/7/2021
|
-0.20 / -0.67%
|
29.80
|
29.90
|
29.50
|
29.60
|
29.69
|
17.84
|
19,800
|
|
6/4/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.80
|
29.90
|
29.80
|
18.02
|
7,100
|
|
6/3/2021
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.90
|
17.96
|
32,300
|
|
6/2/2021
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.00
|
18.14
|
25,600
|
|
6/1/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
30.00
|
30.00
|
18.08
|
12,600
|
|
5/31/2021
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.08
|
9,700
|
|
5/28/2021
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
18.14
|
13,800
|
|
5/27/2021
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.90
|
30.00
|
30.00
|
18.08
|
10,100
|
|
5/26/2021
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
18.20
|
7,500
|
|
5/25/2021
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.10
|
18.20
|
48,600
|
|
5/24/2021
|
+0.10 / +0.33%
|
30.10
|
30.30
|
30.00
|
30.30
|
30.20
|
18.26
|
7,600
|
|
5/21/2021
|
-0.40 / -1.32%
|
30.30
|
30.40
|
30.00
|
30.00
|
30.20
|
18.08
|
19,300
|
|
5/20/2021
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
18.32
|
16,000
|
|
5/19/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
18.32
|
7,000
|
|
|