|
Closing price on 12/5/2014
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.90 |
| Volume |
1,800 |
| Split-adjusted Price |
6.37 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.60 / -2.45%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.50
|
6.37
|
1,800
|
|
|
12/4/2014
|
+0.30 / +1.24%
|
24.60
|
24.60
|
21.90
|
24.50
|
24.50
|
6.53
|
4,880
|
|
|
12/3/2014
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.30
|
6.45
|
5,900
|
|
|
12/2/2014
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
6.45
|
800
|
|
|
12/1/2014
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
6.40
|
3,400
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
6.29
|
410
|
|
|
11/27/2014
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
6.29
|
300
|
|
|
11/26/2014
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
6.27
|
8,700
|
|
|
11/25/2014
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.27
|
700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.90
|
6.40
|
5,460
|
|
|
11/21/2014
|
-0.80 / -3.28%
|
24.00
|
24.00
|
21.70
|
23.60
|
23.33
|
6.29
|
7,265
|
|
|
11/20/2014
|
+0.90 / +3.83%
|
23.70
|
24.40
|
23.70
|
24.40
|
24.10
|
6.51
|
14,400
|
|
|
11/19/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.27
|
4,000
|
|
|
11/18/2014
|
0.00 / 0.00%
|
21.20
|
23.50
|
21.20
|
23.50
|
23.20
|
6.27
|
24,192
|
|
|
11/17/2014
|
0.00 / 0.00%
|
23.30
|
23.80
|
21.20
|
23.50
|
23.50
|
6.27
|
13,720
|
|
|
11/14/2014
|
+0.40 / +1.72%
|
23.60
|
23.70
|
23.20
|
23.70
|
23.30
|
6.32
|
28,424
|
|
|
11/13/2014
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
6.21
|
5,210
|
|
|
11/12/2014
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.00
|
23.20
|
23.30
|
6.19
|
8,080
|
|
|
11/11/2014
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.30
|
6.16
|
16,200
|
|
|
11/10/2014
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.70
|
6.32
|
4,900
|
|
|
11/7/2014
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.63
|
6.32
|
7,400
|
|
|
11/6/2014
|
+0.40 / +1.74%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
6.24
|
1,400
|
|
|
11/5/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
0
|
|
|
11/4/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
0
|
|
|
10/31/2014
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.13
|
300
|
|
|
10/30/2014
|
+0.70 / +3.08%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
6.24
|
1,270
|
|
|
10/29/2014
|
-0.30 / -1.30%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6.05
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.70
|
6.13
|
1,500
|
|
|
10/27/2014
|
-0.50 / -2.13%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
6.13
|
3,900
|
|
|