Closing price on 10/9/2017
|
|
Open |
34.40 |
High |
34.40 |
Low |
34.40 |
Volume |
1,000 |
Split-adjusted Price |
13.74 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2017
|
+0.10 / +0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
13.74
|
1,000
|
|
10/6/2017
|
0.00 / 0.00%
|
34.40
|
34.50
|
34.20
|
34.20
|
34.33
|
13.66
|
1,200
|
|
10/5/2017
|
+0.40 / +1.18%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.13
|
13.66
|
5,410
|
|
10/4/2017
|
+0.10 / +0.30%
|
33.70
|
33.80
|
33.70
|
33.80
|
33.77
|
13.50
|
7,600
|
|
10/3/2017
|
+0.10 / +0.30%
|
33.70
|
33.70
|
33.60
|
33.70
|
33.61
|
13.46
|
5,356
|
|
10/2/2017
|
+0.20 / +0.60%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
13.42
|
3,000
|
|
9/29/2017
|
+0.20 / +0.60%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.44
|
13.38
|
6,100
|
|
9/28/2017
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.30
|
33.30
|
33.32
|
13.30
|
1,900
|
|
9/27/2017
|
-0.20 / -0.60%
|
33.40
|
33.40
|
33.30
|
33.30
|
33.37
|
13.30
|
2,500
|
|
9/26/2017
|
+0.20 / +0.60%
|
33.50
|
33.50
|
33.40
|
33.50
|
33.43
|
13.38
|
1,500
|
|
9/25/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.30
|
33.30
|
33.33
|
13.30
|
1,800
|
|
9/22/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
13.30
|
0
|
|
9/21/2017
|
-0.20 / -0.60%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
13.30
|
1,754
|
|
9/20/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
500
|
|
9/19/2017
|
+0.20 / +0.60%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
427
|
|
9/18/2017
|
+0.20 / +0.60%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
13.30
|
553
|
|
9/15/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
13.22
|
1,400
|
|
9/14/2017
|
+0.10 / +0.30%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
13.22
|
101
|
|
9/13/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.18
|
8
|
|
9/12/2017
|
-0.50 / -1.49%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
13.18
|
930
|
|
9/11/2017
|
+0.30 / +0.90%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.38
|
13.38
|
500
|
|
9/8/2017
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
13.26
|
210
|
|
9/7/2017
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
13.34
|
0
|
|
9/6/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.37
|
13.38
|
2,300
|
|
9/5/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
3,729
|
|
9/1/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
370
|
|
8/31/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
1,700
|
|
8/30/2017
|
-0.10 / -0.30%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
13.38
|
0
|
|
8/29/2017
|
+0.30 / +0.90%
|
33.30
|
33.60
|
33.30
|
33.60
|
33.46
|
13.42
|
2,100
|
|
8/28/2017
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
13.30
|
329
|
|
|