|
Closing price on 3/24/2017
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
30.60 |
| Volume |
8,000 |
| Split-adjusted Price |
11.11 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.61
|
11.11
|
8,000
|
|
|
3/23/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
2
|
|
|
3/22/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
10
|
|
|
3/21/2017
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
300
|
|
|
3/20/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.08
|
0
|
|
|
3/17/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.08
|
19
|
|
|
3/16/2017
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.54
|
11.08
|
1,200
|
|
|
3/15/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
0
|
|
|
3/14/2017
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
0
|
|
|
3/13/2017
|
-0.60 / -1.92%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.96
|
11.15
|
8,900
|
|
|
3/10/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.37
|
100
|
|
|
3/9/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.37
|
440
|
|
|
3/8/2017
|
+0.80 / +2.62%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.37
|
400
|
|
|
3/7/2017
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.59
|
11.08
|
4,600
|
|
|
3/6/2017
|
+0.20 / +0.66%
|
30.50
|
31.00
|
30.50
|
30.70
|
30.78
|
11.15
|
8,100
|
|
|
3/3/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.08
|
500
|
|
|
3/2/2017
|
-0.80 / -2.56%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.08
|
1,000
|
|
|
3/1/2017
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.37
|
0
|
|
|
2/28/2017
|
-0.40 / -1.27%
|
31.60
|
31.60
|
31.20
|
31.20
|
31.30
|
11.33
|
3,500
|
|
|
2/27/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
11.48
|
0
|
|
|
2/24/2017
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
11.48
|
100
|
|
|
2/23/2017
|
-0.20 / -0.63%
|
31.60
|
31.80
|
31.60
|
31.80
|
31.63
|
11.55
|
3,520
|
|
|
2/22/2017
|
+1.00 / +3.23%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.80
|
11.62
|
2,000
|
|
|
2/21/2017
|
-0.40 / -1.27%
|
30.60
|
31.20
|
30.60
|
31.00
|
30.82
|
11.26
|
3,900
|
|
|
2/20/2017
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
11.40
|
0
|
|
|
2/17/2017
|
+1.40 / +4.67%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
11.40
|
10,400
|
|
|
2/16/2017
|
-2.10 / -6.54%
|
32.10
|
32.10
|
30.00
|
30.00
|
30.53
|
10.90
|
400
|
|
|
2/15/2017
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
11.66
|
701
|
|
|
2/14/2017
|
+0.80 / +2.56%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.62
|
100
|
|
|
2/13/2017
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.33
|
0
|
|
|