Closing price on 8/25/2021
|
|
Open |
34.40 |
High |
34.40 |
Low |
32.00 |
Volume |
16,900 |
Split-adjusted Price |
20.94 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+0.60 / +1.90%
|
34.40
|
34.40
|
32.00
|
32.20
|
32.30
|
20.94
|
16,900
|
|
8/24/2021
|
+0.10 / +0.29%
|
34.20
|
34.40
|
34.00
|
34.40
|
34.10
|
20.73
|
68,800
|
|
8/23/2021
|
+0.80 / +2.38%
|
33.90
|
34.40
|
33.90
|
34.40
|
34.30
|
20.73
|
85,600
|
|
8/20/2021
|
+0.20 / +0.60%
|
33.90
|
33.90
|
33.40
|
33.60
|
33.60
|
20.25
|
66,000
|
|
8/19/2021
|
+0.40 / +1.21%
|
33.20
|
33.60
|
33.20
|
33.50
|
33.40
|
20.19
|
92,800
|
|
8/18/2021
|
+1.40 / +4.43%
|
31.80
|
34.00
|
31.60
|
33.00
|
33.10
|
19.88
|
94,500
|
|
8/17/2021
|
+0.90 / +2.91%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.60
|
19.16
|
20,900
|
|
8/16/2021
|
-0.90 / -2.82%
|
31.90
|
31.90
|
30.50
|
31.00
|
30.90
|
18.68
|
21,100
|
|
8/13/2021
|
-0.40 / -1.23%
|
32.30
|
32.40
|
31.40
|
32.00
|
31.90
|
19.28
|
25,300
|
|
8/12/2021
|
+0.30 / +0.94%
|
31.80
|
33.00
|
31.80
|
32.10
|
32.40
|
19.34
|
98,800
|
|
8/11/2021
|
+0.10 / +0.32%
|
31.70
|
32.20
|
31.40
|
31.80
|
31.80
|
19.16
|
46,300
|
|
8/10/2021
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.70
|
19.10
|
37,600
|
|
8/9/2021
|
+0.30 / +0.95%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
19.16
|
8,900
|
|
8/6/2021
|
+1.40 / +4.65%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.50
|
18.98
|
10,000
|
|
8/5/2021
|
+2.20 / +7.38%
|
29.90
|
32.00
|
29.90
|
32.00
|
30.10
|
19.28
|
59,400
|
|
8/4/2021
|
+0.50 / +1.69%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.80
|
18.08
|
10,200
|
|
8/3/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.78
|
3,600
|
|
8/2/2021
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.50
|
29.50
|
29.50
|
17.78
|
3,800
|
|
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
|
|
|