Closing price on 7/16/2024
|
|
Open |
30.60 |
High |
30.70 |
Low |
30.60 |
Volume |
23,600 |
Split-adjusted Price |
30.70 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2024
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.60
|
30.70
|
23,600
|
|
7/15/2024
|
+0.30 / +0.99%
|
30.30
|
30.70
|
30.30
|
30.70
|
30.60
|
30.70
|
45,700
|
|
7/12/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
12,800
|
|
7/11/2024
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.30
|
30.30
|
30.40
|
30.30
|
108,700
|
|
7/10/2024
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.50
|
30.40
|
26,500
|
|
7/9/2024
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.40
|
30.50
|
30.40
|
47,500
|
|
7/8/2024
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.10
|
30.40
|
30.30
|
30.40
|
69,900
|
|
7/5/2024
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.30
|
30.40
|
30.40
|
30.40
|
11,100
|
|
7/4/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
30.40
|
6,400
|
|
7/3/2024
|
-0.10 / -0.33%
|
30.40
|
30.80
|
30.20
|
30.20
|
30.40
|
30.20
|
26,300
|
|
7/2/2024
|
-0.20 / -0.66%
|
30.50
|
30.70
|
30.00
|
30.20
|
30.30
|
30.20
|
55,000
|
|
7/1/2024
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.20
|
30.70
|
30.40
|
30.70
|
23,200
|
|
6/28/2024
|
-0.30 / -0.98%
|
30.50
|
30.60
|
30.40
|
30.40
|
30.50
|
30.40
|
16,200
|
|
6/27/2024
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.60
|
30.70
|
30.70
|
30.70
|
7,100
|
|
6/26/2024
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.70
|
30.70
|
19,400
|
|
6/25/2024
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.50
|
30.70
|
30.70
|
30.70
|
114,500
|
|
6/24/2024
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.50
|
30.70
|
30.80
|
30.70
|
19,500
|
|
6/21/2024
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.40
|
30.90
|
30.60
|
30.90
|
47,200
|
|
6/20/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.40
|
30.40
|
30.40
|
10,000
|
|
6/19/2024
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.40
|
30.20
|
11,700
|
|
6/18/2024
|
-0.10 / -0.33%
|
30.10
|
30.70
|
30.00
|
30.20
|
30.10
|
30.20
|
53,700
|
|
6/17/2024
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.10
|
30.70
|
30.30
|
30.70
|
15,600
|
|
6/14/2024
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.20
|
30.50
|
30.40
|
30.50
|
19,500
|
|
6/13/2024
|
+0.30 / +0.99%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.60
|
30.50
|
10,000
|
|
6/12/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.00
|
30.80
|
30.20
|
30.80
|
78,100
|
|
6/11/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.90
|
30.90
|
15,700
|
|
6/10/2024
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.80
|
30.80
|
30.90
|
30.80
|
23,000
|
|
6/7/2024
|
+0.30 / +0.98%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.60
|
30.80
|
9,700
|
|
6/6/2024
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.10
|
31.10
|
30.50
|
31.10
|
128,900
|
|
6/5/2024
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.90
|
31.10
|
31.10
|
31.10
|
27,500
|
|
|