|
Closing price on 1/18/2021
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
31.20 |
| Volume |
9,600 |
| Split-adjusted Price |
17.61 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.32
|
17.61
|
9,600
|
|
|
1/15/2021
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.21
|
17.55
|
8,900
|
|
|
1/14/2021
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.52
|
17.78
|
10,700
|
|
|
1/13/2021
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.30
|
31.30
|
31.48
|
17.67
|
25,500
|
|
|
1/12/2021
|
+0.20 / +0.64%
|
31.10
|
31.50
|
31.10
|
31.50
|
31.35
|
17.78
|
6,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.20
|
31.50
|
31.27
|
17.78
|
8,900
|
|
|
1/8/2021
|
+0.20 / +0.64%
|
31.40
|
31.60
|
31.30
|
31.50
|
31.50
|
17.78
|
18,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.32
|
17.61
|
13,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.20
|
31.20
|
17.61
|
10,600
|
|
|
1/5/2021
|
-0.10 / -0.32%
|
31.20
|
31.30
|
31.10
|
31.10
|
31.20
|
17.55
|
25,500
|
|
|
1/4/2021
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.20
|
17.61
|
16,500
|
|
|
12/31/2020
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.21
|
17.67
|
11,100
|
|
|
12/30/2020
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.10
|
31.20
|
31.18
|
17.61
|
18,600
|
|
|
12/29/2020
|
0.00 / 0.00%
|
31.20
|
31.40
|
31.10
|
31.10
|
31.13
|
17.55
|
18,600
|
|
|
12/28/2020
|
+0.40 / +1.29%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.11
|
17.72
|
25,300
|
|
|
12/25/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.50
|
4,900
|
|
|
12/24/2020
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
31.00
|
31.11
|
17.50
|
11,000
|
|
|
12/23/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.89
|
17.44
|
33,800
|
|
|
12/22/2020
|
-0.90 / -2.80%
|
30.40
|
31.30
|
30.40
|
31.30
|
31.02
|
17.67
|
15,200
|
|
|
12/21/2020
|
-0.10 / -0.31%
|
32.10
|
32.50
|
32.00
|
32.00
|
32.23
|
18.06
|
12,000
|
|
|
12/18/2020
|
+0.80 / +2.56%
|
33.30
|
33.30
|
31.40
|
32.00
|
32.09
|
18.06
|
22,700
|
|
|
12/17/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.30
|
33.30
|
33.40
|
17.56
|
25,100
|
|
|
12/16/2020
|
+0.60 / +1.82%
|
33.20
|
34.20
|
32.90
|
33.50
|
33.50
|
17.66
|
118,600
|
|
|
12/15/2020
|
-0.40 / -1.20%
|
33.00
|
33.10
|
32.50
|
32.80
|
32.90
|
17.29
|
24,600
|
|
|
12/14/2020
|
+1.60 / +5.08%
|
33.00
|
34.00
|
33.00
|
33.10
|
33.20
|
17.45
|
38,200
|
|
|
12/11/2020
|
+1.50 / +4.92%
|
31.20
|
32.50
|
31.00
|
32.00
|
31.52
|
16.87
|
29,856
|
|
|
12/10/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.50
|
16.08
|
12,900
|
|
|
12/9/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.08
|
0
|
|
|
12/8/2020
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.50
|
30.50
|
30.53
|
16.08
|
3,100
|
|
|
12/7/2020
|
+0.90 / +2.95%
|
30.50
|
31.40
|
30.50
|
31.40
|
30.88
|
16.56
|
1,200
|
|
|