Closing price on 12/28/2016
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
200 |
Split-adjusted Price |
10.28 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.28
|
200
|
|
12/27/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.28
|
1,200
|
|
12/26/2016
|
-0.40 / -1.29%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.53
|
10.28
|
1,800
|
|
12/23/2016
|
+0.40 / +1.31%
|
30.80
|
31.00
|
30.80
|
30.90
|
30.93
|
10.41
|
5,600
|
|
12/22/2016
|
+0.50 / +1.67%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.22
|
10.28
|
8,100
|
|
12/21/2016
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.95
|
10.11
|
8,700
|
|
12/20/2016
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.61
|
10.01
|
9,500
|
|
12/19/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
1,000
|
|
12/16/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
0
|
|
12/15/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
0
|
|
12/14/2016
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.94
|
5,000
|
|
12/13/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
0
|
|
12/12/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
1,000
|
|
12/9/2016
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
9.81
|
5,000
|
|
12/8/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.77
|
800
|
|
12/7/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
0
|
|
12/6/2016
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
7,000
|
|
12/5/2016
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
9.60
|
5,020
|
|
12/2/2016
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
9.50
|
4,000
|
|
12/1/2016
|
+0.20 / +0.72%
|
27.50
|
28.10
|
27.50
|
28.10
|
28.00
|
9.47
|
7,300
|
|
11/30/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.40
|
0
|
|
11/29/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.40
|
0
|
|
11/28/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.40
|
0
|
|
11/25/2016
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.40
|
2,200
|
|
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
|
|
|