Closing price on 2/1/2019
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.80 |
Volume |
3,400 |
Split-adjusted Price |
14.23 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2019
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.83
|
14.23
|
3,400
|
|
1/31/2019
|
+0.10 / +0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.27
|
400
|
|
1/30/2019
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.23
|
2,000
|
|
1/29/2019
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.23
|
7,770
|
|
1/28/2019
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.71
|
14.32
|
700
|
|
1/25/2019
|
+0.80 / +2.58%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.55
|
14.23
|
1,700
|
|
1/24/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
2,400
|
|
1/23/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
11,000
|
|
1/21/2019
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
2,000
|
|
1/18/2019
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.05
|
13.87
|
4,600
|
|
1/17/2019
|
-0.70 / -2.21%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
13.87
|
3,000
|
|
1/16/2019
|
-0.30 / -0.94%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
14.18
|
900
|
|
1/15/2019
|
+1.00 / +3.23%
|
31.50
|
32.00
|
31.20
|
32.00
|
31.71
|
14.32
|
4,200
|
|
1/14/2019
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.23
|
13.87
|
3,900
|
|
1/11/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.09
|
300
|
|
1/10/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.09
|
0
|
|
1/9/2019
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.09
|
0
|
|
1/8/2019
|
0.00 / 0.00%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.54
|
14.18
|
3,400
|
|
1/7/2019
|
-0.30 / -0.94%
|
32.10
|
32.10
|
31.70
|
31.70
|
31.76
|
14.18
|
4,800
|
|
1/4/2019
|
+0.50 / +1.58%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.04
|
14.36
|
900
|
|
1/3/2019
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.69
|
14.14
|
3,000
|
|
1/2/2019
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.79
|
14.18
|
17,300
|
|
12/28/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.82
|
14.23
|
5,200
|
|
12/27/2018
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.23
|
7,800
|
|
12/26/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
31.80
|
31.81
|
14.23
|
10,200
|
|
12/25/2018
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.79
|
14.23
|
3,500
|
|
12/24/2018
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.27
|
2,200
|
|
12/21/2018
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.27
|
6,000
|
|
12/20/2018
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.90
|
14.32
|
6,600
|
|
|