Closing price on 9/9/2021
|
|
Open |
26.20 |
High |
26.70 |
Low |
26.20 |
Volume |
21,800 |
Split-adjusted Price |
20.25 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
+0.50 / +1.91%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.60
|
20.25
|
21,800
|
|
9/8/2021
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.00
|
26.50
|
26.20
|
20.10
|
31,600
|
|
9/7/2021
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.00
|
26.70
|
26.50
|
20.25
|
133,500
|
|
9/6/2021
|
-0.30 / -1.09%
|
27.80
|
27.80
|
26.80
|
27.10
|
27.00
|
20.56
|
56,400
|
|
9/1/2021
|
-0.80 / -2.84%
|
28.20
|
28.20
|
27.20
|
27.40
|
27.40
|
20.79
|
39,500
|
|
8/31/2021
|
-0.30 / -1.06%
|
28.80
|
28.80
|
28.00
|
28.00
|
28.20
|
21.24
|
26,500
|
|
8/30/2021
|
+1.80 / +6.67%
|
29.00
|
29.00
|
28.00
|
28.80
|
28.30
|
21.85
|
20,100
|
|
8/27/2021
|
-1.00 / -3.12%
|
31.60
|
32.00
|
31.00
|
31.10
|
31.50
|
20.22
|
64,200
|
|
8/26/2021
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.10
|
20.87
|
35,400
|
|
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
|
|
|