Closing price on 2/20/2014
|
|
Open |
30.00 |
High |
30.00 |
Low |
30.00 |
Volume |
6,100 |
Split-adjusted Price |
6.27 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2014
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
6,100
|
|
2/19/2014
|
-0.20 / -0.67%
|
29.50
|
30.00
|
29.00
|
29.80
|
29.30
|
6.23
|
1,900
|
|
2/18/2014
|
+1.00 / +3.45%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.00
|
6.27
|
3,100
|
|
2/17/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.70
|
6.06
|
2,100
|
|
2/14/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.06
|
0
|
|
2/13/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.06
|
0
|
|
2/12/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.06
|
0
|
|
2/11/2014
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.06
|
1,900
|
|
2/10/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
1,000
|
|
2/7/2014
|
+1.10 / +3.81%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
2,100
|
|
2/6/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.04
|
0
|
|
1/27/2014
|
+0.30 / +1.05%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.04
|
300
|
|
1/24/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.60
|
5.98
|
3,400
|
|
1/23/2014
|
+0.20 / +0.70%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
5.98
|
0
|
|
1/22/2014
|
0.00 / 0.00%
|
28.30
|
28.70
|
28.30
|
28.40
|
28.60
|
5.94
|
2,300
|
|
1/21/2014
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.94
|
600
|
|
1/20/2014
|
+0.10 / +0.35%
|
28.40
|
28.70
|
28.40
|
28.50
|
28.50
|
5.96
|
12,000
|
|
1/17/2014
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.94
|
0
|
|
1/16/2014
|
-0.60 / -2.07%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.94
|
0
|
|
1/15/2014
|
0.00 / 0.00%
|
28.90
|
29.00
|
25.90
|
29.00
|
28.40
|
6.06
|
2,200
|
|
1/14/2014
|
+0.90 / +3.20%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.70
|
6.06
|
5,700
|
|
1/13/2014
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.88
|
800
|
|
1/10/2014
|
+0.10 / +0.36%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.10
|
5.88
|
5,300
|
|
1/9/2014
|
+0.30 / +1.08%
|
27.70
|
28.30
|
25.00
|
28.00
|
28.10
|
5.85
|
2,800
|
|
1/8/2014
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.79
|
500
|
|
1/7/2014
|
0.00 / 0.00%
|
27.70
|
27.70
|
24.80
|
27.50
|
27.50
|
5.75
|
1,200
|
|
1/6/2014
|
-0.40 / -1.43%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.75
|
100
|
|
1/3/2014
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.80
|
5.85
|
200
|
|
1/2/2014
|
+0.30 / +1.08%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.80
|
5.85
|
900
|
|
12/31/2013
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.79
|
0
|
|
|