Closing price on 10/9/2018
|
|
Open |
31.60 |
High |
31.60 |
Low |
31.50 |
Volume |
1,200 |
Split-adjusted Price |
13.95 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
13.95
|
1,200
|
|
10/8/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
13.95
|
2,100
|
|
10/5/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
1,800
|
|
10/4/2018
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
4,000
|
|
10/3/2018
|
+0.10 / +0.32%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.48
|
14.08
|
1,000
|
|
10/2/2018
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.54
|
14.04
|
700
|
|
10/1/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
5,900
|
|
9/28/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.51
|
13.95
|
1,000
|
|
9/27/2018
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
0
|
|
9/26/2018
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.51
|
13.73
|
3,900
|
|
9/25/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.17
|
1,000
|
|
9/24/2018
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.17
|
1,000
|
|
9/21/2018
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.87
|
14.17
|
1,500
|
|
9/20/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.99
|
0
|
|
9/19/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.99
|
400
|
|
9/18/2018
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.99
|
300
|
|
9/17/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
300
|
|
9/14/2018
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.95
|
0
|
|
9/13/2018
|
+1.40 / +4.62%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.50
|
14.04
|
1,300
|
|
9/12/2018
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.42
|
1,100
|
|
9/11/2018
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
13.37
|
0
|
|
9/10/2018
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.19
|
13.33
|
1,000
|
|
9/7/2018
|
0.00 / 0.00%
|
30.80
|
31.00
|
28.10
|
31.00
|
30.02
|
13.73
|
500
|
|
9/6/2018
|
+0.40 / +1.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.73
|
1,200
|
|
9/5/2018
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.55
|
0
|
|
9/4/2018
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.55
|
0
|
|
8/31/2018
|
-1.90 / -5.85%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.55
|
900
|
|
8/30/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
14.39
|
800
|
|
8/29/2018
|
+0.90 / +2.85%
|
31.60
|
32.50
|
31.60
|
32.50
|
31.87
|
14.39
|
4,000
|
|
8/28/2018
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.59
|
13.99
|
3,700
|
|
|