Closing price on 7/28/2022
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.50 |
Volume |
39,700 |
Split-adjusted Price |
22.50 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2022
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.70
|
27.60
|
22.50
|
39,700
|
|
7/27/2022
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.50
|
22.34
|
23,100
|
|
7/26/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.40
|
22.34
|
21,800
|
|
7/25/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
22.34
|
24,600
|
|
7/22/2022
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.50
|
22.42
|
15,100
|
|
7/21/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.40
|
27.70
|
27.50
|
22.50
|
20,000
|
|
7/20/2022
|
+0.40 / +1.45%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.70
|
22.67
|
11,600
|
|
7/19/2022
|
-0.40 / -1.43%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
22.34
|
23,800
|
|
7/18/2022
|
-1.00 / -3.46%
|
28.90
|
28.90
|
27.60
|
27.90
|
27.90
|
22.67
|
39,100
|
|
7/15/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.20
|
28.20
|
28.90
|
22.91
|
54,600
|
|
7/14/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.80
|
30.30
|
30.20
|
22.99
|
15,700
|
|
7/13/2022
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.20
|
30.30
|
22.91
|
34,100
|
|
7/12/2022
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.20
|
22.83
|
56,600
|
|
7/11/2022
|
-0.20 / -0.66%
|
30.30
|
30.40
|
29.90
|
30.00
|
30.20
|
22.76
|
45,000
|
|
7/8/2022
|
-0.10 / -0.34%
|
30.50
|
30.50
|
29.50
|
29.50
|
30.20
|
22.38
|
47,100
|
|
7/7/2022
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.10
|
29.80
|
29.60
|
22.61
|
68,400
|
|
7/6/2022
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.00
|
29.40
|
29.50
|
22.30
|
46,300
|
|
7/5/2022
|
+0.20 / +0.68%
|
29.70
|
29.90
|
29.40
|
29.70
|
29.60
|
22.53
|
56,800
|
|
7/4/2022
|
+0.40 / +1.37%
|
29.90
|
29.90
|
29.20
|
29.50
|
29.50
|
22.38
|
28,600
|
|
7/1/2022
|
+0.30 / +1.05%
|
28.80
|
29.50
|
28.60
|
28.80
|
29.10
|
21.85
|
82,800
|
|
6/30/2022
|
+0.70 / +2.51%
|
27.90
|
29.20
|
27.90
|
28.60
|
28.50
|
21.70
|
71,200
|
|
6/29/2022
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
21.16
|
9,400
|
|
6/28/2022
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.80
|
28.10
|
28.00
|
21.32
|
28,400
|
|
6/27/2022
|
+0.20 / +0.72%
|
27.90
|
28.20
|
27.90
|
28.00
|
28.00
|
21.24
|
22,000
|
|
6/24/2022
|
+0.20 / +0.73%
|
27.60
|
28.00
|
27.60
|
27.60
|
27.80
|
20.94
|
11,900
|
|
6/23/2022
|
+0.30 / +1.09%
|
27.30
|
27.80
|
27.00
|
27.80
|
27.40
|
21.09
|
47,900
|
|
6/22/2022
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.30
|
27.50
|
27.50
|
20.86
|
29,000
|
|
6/21/2022
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.40
|
27.40
|
27.60
|
20.79
|
54,800
|
|
6/20/2022
|
+0.40 / +1.45%
|
27.80
|
28.00
|
27.50
|
27.90
|
27.70
|
21.16
|
51,300
|
|
6/17/2022
|
-0.60 / -2.12%
|
27.60
|
27.70
|
27.40
|
27.70
|
27.50
|
21.01
|
54,000
|
|
|