Closing price on 7/17/2020
|
|
Open |
34.00 |
High |
34.20 |
Low |
34.00 |
Volume |
1,300 |
Split-adjusted Price |
17.06 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2020
|
+0.20 / +0.59%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.12
|
17.06
|
1,300
|
|
7/16/2020
|
+0.60 / +1.80%
|
33.50
|
35.00
|
33.50
|
34.00
|
34.22
|
16.96
|
10,500
|
|
7/15/2020
|
+0.40 / +1.21%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
16.66
|
300
|
|
7/14/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
16.46
|
5,000
|
|
7/13/2020
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.99
|
16.46
|
8,400
|
|
7/10/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.96
|
100
|
|
7/9/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.96
|
7,000
|
|
7/8/2020
|
+0.10 / +0.31%
|
32.90
|
33.00
|
32.00
|
32.00
|
32.19
|
15.96
|
2,500
|
|
7/7/2020
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.80
|
31.90
|
31.94
|
15.91
|
11,600
|
|
7/6/2020
|
-0.40 / -1.23%
|
32.00
|
32.50
|
32.00
|
32.10
|
32.32
|
16.01
|
6,400
|
|
7/3/2020
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
16.21
|
2,000
|
|
7/2/2020
|
-2.50 / -7.25%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.96
|
5,000
|
|
7/1/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
17.21
|
0
|
|
6/30/2020
|
+2.60 / +8.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
17.21
|
100
|
|
6/29/2020
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
15.91
|
100
|
|
6/26/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
900
|
|
6/25/2020
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
15.81
|
600
|
|
6/24/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.96
|
0
|
|
6/23/2020
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.96
|
100
|
|
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
|
|
|