Closing price on 11/12/2018
|
|
Open |
34.00 |
High |
34.00 |
Low |
33.00 |
Volume |
1,800 |
Split-adjusted Price |
13.68 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
+1.00 / +3.13%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.16
|
13.68
|
1,800
|
|
11/9/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
9,400
|
|
11/8/2018
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.01
|
13.27
|
5,900
|
|
11/7/2018
|
+0.10 / +0.31%
|
32.00
|
35.00
|
32.00
|
32.00
|
32.06
|
13.27
|
16,100
|
|
11/6/2018
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.89
|
13.23
|
7,200
|
|
11/5/2018
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.82
|
13.10
|
7,000
|
|
11/2/2018
|
+0.60 / +1.94%
|
31.10
|
31.60
|
31.10
|
31.60
|
31.54
|
13.10
|
1,700
|
|
11/1/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.06
|
12.85
|
1,700
|
|
10/31/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.85
|
0
|
|
10/30/2018
|
+0.80 / +2.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.85
|
2,000
|
|
10/29/2018
|
-1.70 / -5.33%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.26
|
12.52
|
500
|
|
10/26/2018
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
13.23
|
0
|
|
10/25/2018
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
13.23
|
0
|
|
10/24/2018
|
+0.40 / +1.27%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
13.23
|
0
|
|
10/23/2018
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.95
|
13.06
|
2,900
|
|
10/22/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
1,000
|
|
10/19/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
1,100
|
|
10/18/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
1,500
|
|
10/17/2018
|
+2.00 / +6.67%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
500
|
|
10/16/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.44
|
0
|
|
10/15/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.44
|
0
|
|
10/12/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.03
|
12.44
|
400
|
|
10/11/2018
|
-1.60 / -5.06%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.44
|
700
|
|
10/10/2018
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
13.10
|
0
|
|
10/9/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
13.06
|
1,200
|
|
10/8/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
13.06
|
2,100
|
|
10/5/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
1,800
|
|
10/4/2018
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
4,000
|
|
10/3/2018
|
+0.10 / +0.32%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.48
|
13.19
|
1,000
|
|
10/2/2018
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.54
|
13.14
|
700
|
|
|