|
Closing price on 9/16/2020
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
35.50 |
| Volume |
1,500 |
| Split-adjusted Price |
17.70 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.50 / +1.43%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
17.70
|
1,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.80
|
35.00
|
34.90
|
17.45
|
6,800
|
|
|
9/14/2020
|
+0.50 / +1.45%
|
36.90
|
36.90
|
35.00
|
35.00
|
35.07
|
17.45
|
2,600
|
|
|
9/11/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
17.21
|
3,000
|
|
|
9/10/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
17.21
|
3,600
|
|
|
9/9/2020
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.31
|
17.21
|
4,300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.96
|
100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.96
|
900
|
|
|
9/4/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.96
|
3,000
|
|
|
9/3/2020
|
+0.20 / +0.59%
|
33.90
|
34.00
|
33.90
|
34.00
|
33.95
|
16.96
|
2,000
|
|
|
9/1/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
8,100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
8,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.71
|
16.86
|
7,300
|
|
|
8/26/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
8,700
|
|
|
8/25/2020
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.86
|
6,400
|
|
|
8/24/2020
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.85
|
16.96
|
4,100
|
|
|
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
|
|
|