Closing price on 1/20/2017
|
|
Open |
29.40 |
High |
29.50 |
Low |
29.00 |
Volume |
3,000 |
Split-adjusted Price |
10.71 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2017
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.00
|
29.50
|
29.38
|
10.71
|
3,000
|
|
1/19/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
10.71
|
400
|
|
1/18/2017
|
+1.00 / +3.51%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
10.71
|
3,400
|
|
1/17/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/16/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/13/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/12/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
100
|
|
1/11/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/10/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/9/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
0
|
|
1/6/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
300
|
|
1/5/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
3,300
|
|
1/4/2017
|
-0.30 / -1.04%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.35
|
1,200
|
|
1/3/2017
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
10.46
|
200
|
|
12/30/2016
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.28
|
0
|
|
12/29/2016
|
-2.20 / -7.21%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.28
|
0
|
|
12/28/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.28
|
200
|
|
12/27/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.28
|
1,200
|
|
12/26/2016
|
-0.40 / -1.29%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.53
|
10.28
|
1,800
|
|
12/23/2016
|
+0.40 / +1.31%
|
30.80
|
31.00
|
30.80
|
30.90
|
30.93
|
10.41
|
5,600
|
|
12/22/2016
|
+0.50 / +1.67%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.22
|
10.28
|
8,100
|
|
12/21/2016
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.95
|
10.11
|
8,700
|
|
12/20/2016
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.61
|
10.01
|
9,500
|
|
12/19/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
1,000
|
|
12/16/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
0
|
|
12/15/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
0
|
|
12/14/2016
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
5,000
|
|
12/13/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
0
|
|
12/12/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
1,000
|
|
12/9/2016
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
5,000
|
|
|