Closing price on 10/18/2016
|
|
Open |
27.40 |
High |
27.80 |
Low |
27.40 |
Volume |
300 |
Split-adjusted Price |
9.37 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2016
|
+0.30 / +1.09%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.53
|
9.37
|
300
|
|
10/17/2016
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.41
|
9.27
|
700
|
|
10/14/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
9.20
|
1,150
|
|
10/13/2016
|
+0.20 / +0.74%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.30
|
9.20
|
5,100
|
|
10/12/2016
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.13
|
2,600
|
|
10/11/2016
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
9.13
|
2,500
|
|
10/10/2016
|
+0.20 / +0.74%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.17
|
1,100
|
|
10/7/2016
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.10
|
2,300
|
|
10/6/2016
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
9.03
|
0
|
|
10/5/2016
|
+0.40 / +1.51%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.81
|
9.07
|
2,100
|
|
10/4/2016
|
+0.40 / +1.53%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.40
|
8.93
|
2,600
|
|
10/3/2016
|
+1.00 / +3.98%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.06
|
8.80
|
4,000
|
|
9/30/2016
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
8.46
|
2,510
|
|
9/29/2016
|
-0.90 / -3.45%
|
25.30
|
25.30
|
25.00
|
25.20
|
25.14
|
8.49
|
5,500
|
|
9/28/2016
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
8.80
|
4,400
|
|
9/27/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.03
|
8.76
|
10,000
|
|
9/26/2016
|
+1.30 / +5.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
4,068
|
|
9/23/2016
|
0.00 / 0.00%
|
24.20
|
26.00
|
24.20
|
26.00
|
24.65
|
8.76
|
2,400
|
|
9/22/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
17,400
|
|
9/21/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
750
|
|
9/20/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
200
|
|
9/19/2016
|
+0.80 / +3.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
23,000
|
|
9/16/2016
|
-0.80 / -3.08%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.49
|
1,100
|
|
9/15/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
0
|
|
9/14/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
0
|
|
9/13/2016
|
+0.20 / +0.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
600
|
|
9/12/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
0
|
|
9/8/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
3,000
|
|
9/7/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
700
|
|
|