Closing price on 11/24/2016
|
|
Open |
27.70 |
High |
28.70 |
Low |
27.70 |
Volume |
900 |
Split-adjusted Price |
9.67 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2016
|
+0.60 / +2.14%
|
27.70
|
28.70
|
27.70
|
28.70
|
27.81
|
9.67
|
900
|
|
11/23/2016
|
+0.40 / +1.44%
|
27.70
|
28.10
|
27.70
|
28.10
|
27.98
|
9.47
|
3,500
|
|
11/22/2016
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.33
|
0
|
|
11/21/2016
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.33
|
300
|
|
11/18/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.58
|
9.27
|
2,500
|
|
11/17/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
0
|
|
11/16/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
0
|
|
11/15/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
2,900
|
|
11/14/2016
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
8,050
|
|
11/11/2016
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
9.54
|
2,000
|
|
11/10/2016
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.44
|
100
|
|
11/9/2016
|
0.00 / 0.00%
|
27.30
|
28.50
|
27.30
|
28.50
|
28.29
|
9.60
|
5,301
|
|
11/8/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
0
|
|
11/7/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
21,200
|
|
11/4/2016
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
3,700
|
|
11/3/2016
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
9.57
|
0
|
|
11/2/2016
|
+0.10 / +0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
9.57
|
700
|
|
11/1/2016
|
+0.30 / +1.07%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.28
|
9.54
|
1,000
|
|
10/31/2016
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.44
|
4,000
|
|
10/28/2016
|
+0.50 / +1.79%
|
27.90
|
28.50
|
27.90
|
28.50
|
28.34
|
9.60
|
5,200
|
|
10/27/2016
|
+0.20 / +0.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.44
|
100
|
|
10/26/2016
|
+0.20 / +0.72%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.37
|
500
|
|
10/25/2016
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.57
|
9.30
|
4,800
|
|
10/24/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
600
|
|
10/21/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
800
|
|
10/20/2016
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
0
|
|
10/19/2016
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.27
|
0
|
|
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
|
|
|