Closing price on 7/30/2021
|
|
Open |
29.10 |
High |
30.00 |
Low |
29.10 |
Volume |
18,200 |
Split-adjusted Price |
17.78 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2021
|
+0.40 / +1.37%
|
29.10
|
30.00
|
29.10
|
29.50
|
29.70
|
17.78
|
18,200
|
|
7/29/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.10
|
17.59
|
9,100
|
|
7/28/2021
|
+0.10 / +0.34%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
17.59
|
100
|
|
7/27/2021
|
-0.50 / -1.69%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.10
|
17.47
|
800
|
|
7/26/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.78
|
2,100
|
|
7/23/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.78
|
200
|
|
7/22/2021
|
-0.20 / -0.67%
|
29.00
|
29.90
|
29.00
|
29.50
|
29.50
|
17.78
|
700
|
|
7/21/2021
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.50
|
29.50
|
29.70
|
17.78
|
800
|
|
7/20/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.90
|
18.02
|
500
|
|
7/19/2021
|
-0.30 / -0.99%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.90
|
18.08
|
1,000
|
|
7/16/2021
|
+1.90 / +6.69%
|
30.30
|
30.30
|
30.20
|
30.30
|
30.30
|
18.26
|
1,700
|
|
7/15/2021
|
+2.70 / +9.57%
|
28.30
|
30.90
|
28.30
|
30.90
|
28.40
|
18.62
|
1,900
|
|
7/14/2021
|
-0.20 / -0.70%
|
28.30
|
28.30
|
28.10
|
28.30
|
28.20
|
17.05
|
7,800
|
|
7/13/2021
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.50
|
17.29
|
9,100
|
|
7/12/2021
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.70
|
17.23
|
5,400
|
|
7/9/2021
|
-0.10 / -0.34%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
17.47
|
6,400
|
|
7/8/2021
|
-0.20 / -0.68%
|
29.30
|
29.30
|
29.10
|
29.10
|
29.12
|
17.53
|
30,800
|
|
7/7/2021
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
17.65
|
4,600
|
|
7/6/2021
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.40
|
17.65
|
6,000
|
|
7/5/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
17.71
|
6,600
|
|
7/2/2021
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.40
|
17.78
|
24,000
|
|
7/1/2021
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.50
|
29.60
|
29.50
|
17.84
|
38,400
|
|
6/30/2021
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.50
|
29.60
|
29.60
|
17.84
|
7,900
|
|
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
|
|
|