Closing price on 11/30/2017
|
|
Open |
35.40 |
High |
35.40 |
Low |
35.40 |
Volume |
1,600 |
Split-adjusted Price |
13.24 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2017
|
+0.20 / +0.57%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
13.24
|
1,600
|
|
11/29/2017
|
0.00 / 0.00%
|
30.10
|
35.20
|
30.10
|
35.20
|
32.73
|
13.16
|
205
|
|
11/28/2017
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.22
|
13.16
|
2,200
|
|
11/27/2017
|
+0.30 / +0.86%
|
35.50
|
35.50
|
35.20
|
35.20
|
35.21
|
13.16
|
7,100
|
|
11/24/2017
|
+0.40 / +1.16%
|
34.70
|
35.00
|
34.70
|
35.00
|
34.85
|
13.09
|
4,000
|
|
11/23/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
12.94
|
0
|
|
11/22/2017
|
-0.90 / -2.54%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
12.94
|
0
|
|
11/21/2017
|
+1.20 / +3.50%
|
34.20
|
35.50
|
34.20
|
35.50
|
34.61
|
13.27
|
1,200
|
|
11/20/2017
|
-0.80 / -2.28%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.20
|
12.83
|
5,000
|
|
11/17/2017
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
13.13
|
2,490
|
|
11/16/2017
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
13.13
|
3,600
|
|
11/15/2017
|
-0.10 / -0.28%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.08
|
13.09
|
3,100
|
|
11/14/2017
|
-0.50 / -1.40%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
13.13
|
1,550
|
|
11/13/2017
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
13.31
|
800
|
|
11/10/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
0
|
|
11/9/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
1,200
|
|
11/8/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
0
|
|
11/7/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
1,000
|
|
11/6/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
710
|
|
11/3/2017
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
13.46
|
1,400
|
|
11/2/2017
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
13.42
|
200
|
|
11/1/2017
|
+0.40 / +1.12%
|
35.80
|
36.00
|
35.80
|
36.00
|
35.94
|
13.46
|
4,200
|
|
10/31/2017
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
13.31
|
400
|
|
10/30/2017
|
+0.20 / +0.56%
|
35.50
|
35.60
|
35.40
|
35.60
|
35.44
|
13.31
|
6,100
|
|
10/27/2017
|
+0.30 / +0.85%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.39
|
13.24
|
3,260
|
|
10/26/2017
|
+0.30 / +0.86%
|
34.80
|
35.10
|
34.80
|
35.10
|
34.98
|
13.13
|
11,600
|
|
10/25/2017
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
13.01
|
3,500
|
|
10/24/2017
|
0.00 / 0.00%
|
34.60
|
34.70
|
34.50
|
34.70
|
34.58
|
12.98
|
6,300
|
|
10/23/2017
|
+0.10 / +0.29%
|
34.60
|
34.70
|
34.60
|
34.70
|
34.60
|
12.98
|
2,400
|
|
10/20/2017
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.58
|
12.90
|
3,600
|
|
|