Closing price on 3/13/2014
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.60 |
Volume |
7,900 |
Split-adjusted Price |
6.69 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2014
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.90
|
6.69
|
7,900
|
|
3/12/2014
|
-1.50 / -4.55%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.90
|
6.59
|
5,800
|
|
3/11/2014
|
-1.20 / -3.51%
|
34.00
|
34.00
|
32.80
|
33.00
|
33.00
|
6.90
|
2,300
|
|
3/10/2014
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.15
|
1,500
|
|
3/7/2014
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.11
|
2,000
|
|
3/6/2014
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.40
|
7.11
|
3,500
|
|
3/5/2014
|
+3.00 / +10.00%
|
31.00
|
33.00
|
31.00
|
33.00
|
31.80
|
6.90
|
4,000
|
|
3/4/2014
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
100
|
|
3/3/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
6.29
|
3,100
|
|
2/28/2014
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
6.29
|
7,700
|
|
2/27/2014
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
6.29
|
3,200
|
|
2/26/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
12,300
|
|
2/25/2014
|
-0.20 / -0.66%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.00
|
6.27
|
7,500
|
|
2/24/2014
|
+0.20 / +0.67%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.20
|
6.31
|
2,100
|
|
2/21/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.27
|
0
|
|
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
|
|
|