Closing price on 1/5/2015
|
|
Open |
23.10 |
High |
23.10 |
Low |
22.50 |
Volume |
16,900 |
Split-adjusted Price |
7.22 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2015
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.50
|
22.80
|
22.60
|
7.22
|
16,900
|
|
12/31/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.20
|
7.28
|
16,600
|
|
12/30/2014
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.20
|
7.44
|
1,300
|
|
12/29/2014
|
-0.10 / -0.42%
|
23.50
|
25.50
|
23.50
|
23.50
|
23.50
|
7.44
|
1,200,100
|
|
12/26/2014
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.60
|
7.44
|
8,900
|
|
12/25/2014
|
-1.30 / -5.20%
|
23.00
|
24.00
|
23.00
|
23.70
|
23.60
|
7.50
|
16,000
|
|
12/24/2014
|
-0.50 / -1.96%
|
25.00
|
25.00
|
24.20
|
25.00
|
24.90
|
7.12
|
6,000
|
|
12/23/2014
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.20
|
7.26
|
3,814
|
|
12/22/2014
|
+1.10 / +4.60%
|
24.00
|
25.00
|
23.50
|
25.00
|
24.90
|
7.12
|
8,800
|
|
12/19/2014
|
+0.30 / +1.27%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.81
|
0
|
|
12/18/2014
|
-0.40 / -1.67%
|
25.90
|
25.90
|
22.00
|
23.60
|
23.90
|
6.72
|
579,000
|
|
12/17/2014
|
-1.50 / -5.88%
|
25.40
|
26.00
|
23.00
|
24.00
|
24.40
|
6.83
|
726,114
|
|
12/16/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
7.26
|
22,300
|
|
12/15/2014
|
+1.20 / +4.94%
|
25.40
|
25.50
|
21.90
|
25.50
|
25.40
|
7.26
|
16,836
|
|
12/12/2014
|
-0.40 / -1.61%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.35
|
6.95
|
1,900
|
|
12/11/2014
|
-0.40 / -1.59%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.06
|
1,000
|
|
12/10/2014
|
+1.20 / +5.00%
|
23.90
|
25.40
|
23.90
|
25.20
|
24.80
|
7.18
|
9,900
|
|
12/9/2014
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.83
|
200
|
|
12/8/2014
|
-0.30 / -1.23%
|
24.20
|
24.20
|
22.00
|
24.10
|
24.00
|
6.86
|
10,360
|
|
12/5/2014
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.50
|
6.81
|
1,800
|
|
12/4/2014
|
+0.30 / +1.24%
|
24.60
|
24.60
|
21.90
|
24.50
|
24.50
|
6.98
|
4,880
|
|
12/3/2014
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.30
|
6.89
|
5,900
|
|
12/2/2014
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.89
|
800
|
|
12/1/2014
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.83
|
3,400
|
|
11/28/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
6.72
|
410
|
|
11/27/2014
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
6.72
|
300
|
|
11/26/2014
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
6.69
|
8,700
|
|
11/25/2014
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.69
|
700
|
|
11/24/2014
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.90
|
6.83
|
5,460
|
|
11/21/2014
|
-0.80 / -3.28%
|
24.00
|
24.00
|
21.70
|
23.60
|
23.33
|
6.72
|
7,265
|
|
|