|
Closing price on 10/3/2014
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
700 |
| Split-adjusted Price |
6.21 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.15
|
6.21
|
700
|
|
|
10/2/2014
|
-0.10 / -0.43%
|
22.60
|
23.40
|
21.00
|
23.30
|
22.60
|
6.21
|
1,400
|
|
|
10/1/2014
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.20
|
6.24
|
4,000
|
|
|
9/30/2014
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
6.16
|
3,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.10
|
6.13
|
5,000
|
|
|
9/26/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
23.00
|
6.13
|
6,600
|
|
|
9/25/2014
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
1,700
|
|
|
9/24/2014
|
+0.40 / +1.78%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
6.11
|
1,400
|
|
|
9/23/2014
|
-0.50 / -2.17%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.70
|
6.00
|
4,700
|
|
|
9/22/2014
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
6.13
|
8,775
|
|
|
9/19/2014
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.19
|
500
|
|
|
9/18/2014
|
+0.60 / +2.62%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
6.27
|
435
|
|
|
9/17/2014
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
6.11
|
2,400
|
|
|
9/16/2014
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
1,100
|
|
|
9/15/2014
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
6.03
|
2,500
|
|
|
9/12/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.00
|
5,501
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
20.40
|
22.50
|
22.50
|
6.00
|
3,500
|
|
|
9/10/2014
|
+0.70 / +3.21%
|
22.00
|
23.00
|
22.00
|
22.50
|
22.60
|
6.00
|
3,100
|
|
|
9/9/2014
|
-0.30 / -1.36%
|
21.20
|
22.10
|
21.20
|
21.80
|
21.80
|
5.81
|
9,700
|
|
|
9/8/2014
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
5.89
|
4,000
|
|
|
9/5/2014
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.95
|
5.87
|
4,000
|
|
|
9/4/2014
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
5.73
|
4,600
|
|
|
9/3/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
5.76
|
1,600
|
|
|
8/29/2014
|
-0.10 / -0.46%
|
21.20
|
21.70
|
21.20
|
21.50
|
21.60
|
5.73
|
7,400
|
|
|
8/28/2014
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.60
|
5.76
|
8,800
|
|
|
8/27/2014
|
-0.50 / -2.27%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.80
|
5.73
|
17,900
|
|
|
8/26/2014
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
5.87
|
21,400
|
|
|
8/25/2014
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.00
|
5.89
|
9,000
|
|
|
8/22/2014
|
-0.30 / -1.35%
|
22.00
|
22.90
|
21.90
|
21.90
|
21.90
|
5.84
|
17,920
|
|
|
8/21/2014
|
+0.20 / +0.91%
|
21.90
|
22.20
|
21.40
|
22.20
|
21.90
|
5.92
|
22,500
|
|
|