Closing price on 1/15/2014
|
|
Open |
28.90 |
High |
29.00 |
Low |
25.90 |
Volume |
2,200 |
Split-adjusted Price |
5.68 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2014
|
0.00 / 0.00%
|
28.90
|
29.00
|
25.90
|
29.00
|
28.40
|
5.68
|
2,200
|
|
1/14/2014
|
+0.90 / +3.20%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.70
|
5.68
|
5,700
|
|
1/13/2014
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.50
|
800
|
|
1/10/2014
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.10
|
5.50
|
5,300
|
|
1/9/2014
|
+0.30 / +1.08%
|
27.70
|
28.30
|
25.00
|
28.00
|
28.10
|
5.48
|
2,800
|
|
1/8/2014
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.42
|
500
|
|
1/7/2014
|
0.00 / 0.00%
|
27.70
|
27.70
|
24.80
|
27.50
|
27.50
|
5.39
|
1,200
|
|
1/6/2014
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.39
|
100
|
|
1/3/2014
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.80
|
5.48
|
200
|
|
1/2/2014
|
+0.30 / +1.08%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.80
|
5.48
|
900
|
|
12/31/2013
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.42
|
0
|
|
12/30/2013
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.42
|
0
|
|
12/27/2013
|
-0.80 / -2.81%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.42
|
0
|
|
12/26/2013
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.42
|
0
|
|
12/25/2013
|
+0.90 / +3.26%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.42
|
900
|
|
12/24/2013
|
+0.10 / +0.36%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.25
|
600
|
|
12/23/2013
|
-1.00 / -3.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.23
|
400
|
|
12/20/2013
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.42
|
0
|
|
12/19/2013
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.42
|
0
|
|
12/18/2013
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.42
|
300
|
|
12/17/2013
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.33
|
0
|
|
12/16/2013
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.33
|
1,000
|
|
12/13/2013
|
+1.00 / +3.64%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
5.42
|
1,300
|
|
12/12/2013
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.50
|
5.23
|
700
|
|
12/11/2013
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.23
|
500
|
|
12/10/2013
|
-1.00 / -3.64%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.60
|
5.04
|
1,500
|
|
12/9/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.23
|
0
|
|
12/6/2013
|
+0.40 / +1.48%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.23
|
1,200
|
|
12/5/2013
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5.16
|
0
|
|
12/4/2013
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
5.18
|
1,700
|
|
|