Closing price on 8/21/2020
|
|
Open |
33.80 |
High |
33.80 |
Low |
33.80 |
Volume |
3,500 |
Split-adjusted Price |
16.86 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
3,500
|
|
8/20/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
8/19/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
8/18/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
8/14/2020
|
+0.60 / +1.81%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
8/13/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.20
|
33.20
|
33.78
|
16.56
|
2,100
|
|
8/12/2020
|
+0.20 / +0.61%
|
33.10
|
33.20
|
33.10
|
33.20
|
33.17
|
16.56
|
1,900
|
|
8/11/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.38
|
16.46
|
5,300
|
|
8/10/2020
|
-0.50 / -1.49%
|
28.50
|
33.90
|
28.50
|
33.00
|
33.46
|
16.46
|
2,700
|
|
8/7/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.53
|
16.71
|
3,700
|
|
8/6/2020
|
+1.30 / +4.04%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
16.71
|
1,000
|
|
8/5/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.06
|
0
|
|
8/4/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.06
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.06
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.06
|
0
|
|
7/30/2020
|
+0.80 / +2.55%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.06
|
500
|
|
7/29/2020
|
-1.90 / -5.71%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.66
|
300
|
|
7/28/2020
|
+0.30 / +0.91%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
16.61
|
100
|
|
7/27/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.31
|
16.46
|
6,700
|
|
7/24/2020
|
-0.50 / -1.49%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
16.46
|
1,500
|
|
7/23/2020
|
+0.30 / +0.90%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
16.71
|
1,100
|
|
7/22/2020
|
-0.10 / -0.30%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
16.56
|
0
|
|
7/21/2020
|
-0.90 / -2.63%
|
32.50
|
33.30
|
32.50
|
33.30
|
33.19
|
16.61
|
3,500
|
|
7/20/2020
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.00
|
34.20
|
34.46
|
17.06
|
700
|
|
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
|
|
|