Closing price on 11/7/2019
|
|
Open |
38.00 |
High |
38.00 |
Low |
38.00 |
Volume |
1,800 |
Split-adjusted Price |
18.00 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2019
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
18.00
|
1,800
|
|
11/6/2019
|
+0.80 / +2.15%
|
37.20
|
38.00
|
37.20
|
38.00
|
37.79
|
18.00
|
3,700
|
|
11/5/2019
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.19
|
17.62
|
2,500
|
|
11/4/2019
|
+0.40 / +1.09%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
42,400
|
|
11/1/2019
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
17.34
|
300
|
|
10/31/2019
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.60
|
36.60
|
36.82
|
17.34
|
4,200
|
|
10/30/2019
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.89
|
17.29
|
900
|
|
10/29/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
2,400
|
|
10/28/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
400
|
|
10/25/2019
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.02
|
17.53
|
6,200
|
|
10/24/2019
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
400
|
|
10/23/2019
|
0.00 / 0.00%
|
37.10
|
37.20
|
37.00
|
37.20
|
37.13
|
17.62
|
1,200
|
|
10/22/2019
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.17
|
17.62
|
600
|
|
10/21/2019
|
-0.40 / -1.07%
|
37.30
|
37.40
|
37.00
|
37.00
|
37.18
|
17.53
|
2,500
|
|
10/18/2019
|
0.00 / 0.00%
|
37.10
|
37.50
|
37.10
|
37.50
|
37.45
|
17.77
|
7,600
|
|
10/17/2019
|
+0.50 / +1.35%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.44
|
17.77
|
4,700
|
|
10/16/2019
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
4,100
|
|
10/15/2019
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.04
|
17.62
|
5,000
|
|
10/14/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
2,000
|
|
10/11/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
0
|
|
10/10/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
1,400
|
|
10/9/2019
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.90
|
17.53
|
4,700
|
|
10/8/2019
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
0
|
|
10/7/2019
|
+0.20 / +0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
3,000
|
|
10/4/2019
|
+0.50 / +1.37%
|
36.60
|
37.00
|
36.60
|
37.00
|
36.80
|
17.53
|
2,000
|
|
10/3/2019
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
700
|
|
10/2/2019
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
17.20
|
0
|
|
10/1/2019
|
+0.30 / +0.83%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
17.20
|
2,000
|
|
9/30/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
1,050
|
|
9/27/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
4,700
|
|
|