Closing price on 8/15/2022
|
|
Open |
28.00 |
High |
28.20 |
Low |
27.80 |
Volume |
11,200 |
Split-adjusted Price |
24.12 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2022
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
27.80
|
27.90
|
24.12
|
11,200
|
|
8/12/2022
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.80
|
27.70
|
24.12
|
21,100
|
|
8/11/2022
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.60
|
27.80
|
27.70
|
24.12
|
38,400
|
|
8/10/2022
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.50
|
28.00
|
27.60
|
24.29
|
22,300
|
|
8/9/2022
|
0.00 / 0.00%
|
27.90
|
28.20
|
27.90
|
28.10
|
28.10
|
24.38
|
25,500
|
|
8/8/2022
|
+0.10 / +0.36%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.10
|
24.38
|
12,400
|
|
8/5/2022
|
-0.10 / -0.36%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
24.29
|
9,800
|
|
8/4/2022
|
-0.10 / -0.36%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.10
|
24.29
|
25,250
|
|
8/3/2022
|
-0.10 / -0.35%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.10
|
24.38
|
6,100
|
|
8/2/2022
|
-1.60 / -5.35%
|
28.00
|
28.90
|
28.00
|
28.30
|
28.20
|
24.55
|
18,800
|
|
8/1/2022
|
+0.70 / +2.52%
|
31.00
|
31.00
|
28.00
|
28.50
|
29.90
|
24.72
|
4,900
|
|
7/29/2022
|
+0.20 / +0.72%
|
27.60
|
27.90
|
27.60
|
27.80
|
27.80
|
24.12
|
13,700
|
|
7/28/2022
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.70
|
27.60
|
24.03
|
39,700
|
|
7/27/2022
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.50
|
23.86
|
23,100
|
|
7/26/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.40
|
23.86
|
21,800
|
|
7/25/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
23.86
|
24,600
|
|
7/22/2022
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.50
|
23.94
|
15,100
|
|
7/21/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.40
|
27.70
|
27.50
|
24.03
|
20,000
|
|
7/20/2022
|
+0.40 / +1.45%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.70
|
24.20
|
11,600
|
|
7/19/2022
|
-0.40 / -1.43%
|
27.60
|
27.60
|
27.40
|
27.50
|
27.50
|
23.86
|
23,800
|
|
7/18/2022
|
-1.00 / -3.46%
|
28.90
|
28.90
|
27.60
|
27.90
|
27.90
|
24.20
|
39,100
|
|
7/15/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.20
|
28.20
|
28.90
|
24.46
|
54,600
|
|
7/14/2022
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.80
|
30.30
|
30.20
|
24.54
|
15,700
|
|
7/13/2022
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.20
|
30.30
|
24.46
|
34,100
|
|
7/12/2022
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.90
|
30.10
|
30.20
|
24.38
|
56,600
|
|
7/11/2022
|
-0.20 / -0.66%
|
30.30
|
30.40
|
29.90
|
30.00
|
30.20
|
24.30
|
45,000
|
|
7/8/2022
|
-0.10 / -0.34%
|
30.50
|
30.50
|
29.50
|
29.50
|
30.20
|
23.90
|
47,100
|
|
7/7/2022
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.10
|
29.80
|
29.60
|
24.14
|
68,400
|
|
7/6/2022
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.00
|
29.40
|
29.50
|
23.81
|
46,300
|
|
7/5/2022
|
+0.20 / +0.68%
|
29.70
|
29.90
|
29.40
|
29.70
|
29.60
|
24.06
|
56,800
|
|
|