Closing price on 7/6/2022
|
|
Open |
29.50 |
High |
29.70 |
Low |
29.00 |
Volume |
46,300 |
Split-adjusted Price |
22.30 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/16/2022
|
+0.50 / +1.81%
|
28.80
|
28.80
|
27.60
|
28.10
|
28.30
|
21.32
|
42,400
|
|
6/15/2022
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.50
|
27.60
|
20.86
|
52,300
|
|
6/14/2022
|
-0.30 / -1.06%
|
28.30
|
29.00
|
27.60
|
28.00
|
27.80
|
21.24
|
108,100
|
|
6/13/2022
|
-1.40 / -4.78%
|
28.50
|
28.90
|
27.80
|
27.90
|
28.30
|
21.16
|
53,700
|
|
6/10/2022
|
+0.10 / +0.35%
|
29.50
|
29.90
|
28.60
|
28.60
|
29.30
|
21.70
|
91,300
|
|
6/9/2022
|
+1.90 / +6.91%
|
28.00
|
29.50
|
27.90
|
29.40
|
28.50
|
22.30
|
192,600
|
|
6/8/2022
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.40
|
27.50
|
27.50
|
20.86
|
98,800
|
|
6/7/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.20
|
27.40
|
27.40
|
20.79
|
51,100
|
|
6/6/2022
|
+0.10 / +0.37%
|
27.50
|
27.60
|
27.20
|
27.30
|
27.40
|
20.71
|
42,600
|
|
6/3/2022
|
-0.10 / -0.36%
|
27.20
|
27.60
|
27.10
|
27.40
|
27.20
|
20.79
|
39,000
|
|
6/2/2022
|
-0.30 / -1.08%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.50
|
20.79
|
49,200
|
|
6/1/2022
|
+0.30 / +1.08%
|
27.70
|
28.00
|
27.50
|
28.00
|
27.70
|
21.24
|
39,700
|
|
5/31/2022
|
+0.30 / +1.09%
|
27.70
|
28.00
|
27.60
|
27.90
|
27.70
|
21.16
|
46,300
|
|
5/30/2022
|
+0.30 / +1.10%
|
27.10
|
28.20
|
27.10
|
27.50
|
27.60
|
20.86
|
90,400
|
|
5/27/2022
|
+0.10 / +0.37%
|
27.10
|
27.30
|
27.10
|
27.30
|
27.20
|
20.71
|
29,900
|
|
5/26/2022
|
+0.20 / +0.74%
|
27.20
|
27.70
|
27.10
|
27.30
|
27.20
|
20.71
|
44,000
|
|
|