|
Closing price on 11/7/2012
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
25.10 |
| Volume |
1,500 |
| Split-adjusted Price |
4.00 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
-1.50 / -5.56%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
4.00
|
1,500
|
|
|
11/6/2012
|
+0.20 / +0.75%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.30
|
4.23
|
1,000
|
|
|
11/5/2012
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.20
|
0
|
|
|
11/2/2012
|
0.00 / 0.00%
|
25.60
|
27.00
|
25.60
|
25.60
|
25.60
|
4.02
|
12,400
|
|
|
11/1/2012
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.02
|
0
|
|
|
10/31/2012
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.02
|
3,200
|
|
|
10/30/2012
|
-0.40 / -1.51%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.09
|
0
|
|
|
10/29/2012
|
+1.50 / +6.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.10
|
4.16
|
4,400
|
|
|
10/26/2012
|
+1.70 / +6.94%
|
24.70
|
26.20
|
24.50
|
26.20
|
24.50
|
4.11
|
12,600
|
|
|
10/25/2012
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.84
|
0
|
|
|
10/24/2012
|
+0.30 / +1.21%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.50
|
3.92
|
1,500
|
|
|
10/23/2012
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.87
|
0
|
|
|
10/22/2012
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.50
|
24.50
|
24.70
|
3.84
|
1,100
|
|
|
10/19/2012
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.00
|
24.50
|
25.00
|
3.84
|
7,200
|
|
|
10/18/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.92
|
0
|
|
|
10/17/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.92
|
2,600
|
|
|
10/16/2012
|
+0.90 / +3.73%
|
24.20
|
25.00
|
24.20
|
25.00
|
25.00
|
3.92
|
14,100
|
|
|
10/15/2012
|
+1.10 / +4.78%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
3.78
|
1,000
|
|
|
10/12/2012
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.61
|
100
|
|
|
10/11/2012
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.56
|
100
|
|
|
10/10/2012
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.45
|
100
|
|
|
10/9/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
0
|
|
|
10/8/2012
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
2,500
|
|
|
10/5/2012
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.50
|
0
|
|
|
10/4/2012
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.30
|
3.53
|
2,500
|
|
|
10/3/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
400
|
|
|
10/2/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
0
|
|
|
10/1/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
1,300
|
|
|
9/28/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
0
|
|
|
9/27/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.53
|
1,000
|
|
|