Closing price on 3/29/2013
|
|
Open |
24.80 |
High |
24.80 |
Low |
24.80 |
Volume |
4,000 |
Split-adjusted Price |
4.15 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2013
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.15
|
4,000
|
|
3/28/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
0
|
|
3/27/2013
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
800
|
|
3/26/2013
|
+0.40 / +1.59%
|
24.00
|
25.50
|
24.00
|
25.50
|
24.80
|
4.27
|
5,600
|
|
3/25/2013
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.20
|
0
|
|
3/22/2013
|
-0.80 / -3.09%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.20
|
3,000
|
|
3/21/2013
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.34
|
0
|
|
3/20/2013
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.34
|
0
|
|
3/19/2013
|
+0.50 / +1.96%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.90
|
4.35
|
2,900
|
|
3/18/2013
|
+0.40 / +1.59%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.30
|
4.27
|
4,000
|
|
3/15/2013
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.00
|
4.35
|
1,200
|
|
3/14/2013
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
0
|
|
3/13/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.90
|
24.90
|
25.00
|
4.17
|
600
|
|
3/12/2013
|
+0.30 / +1.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.17
|
1,000
|
|
3/11/2013
|
+2.20 / +9.82%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.12
|
4,000
|
|
3/8/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.75
|
0
|
|
3/7/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.75
|
0
|
|
3/6/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.75
|
0
|
|
3/5/2013
|
+0.70 / +3.23%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
3.75
|
0
|
|
3/4/2013
|
-2.30 / -9.58%
|
23.90
|
23.90
|
21.70
|
21.70
|
22.40
|
3.63
|
900
|
|
3/1/2013
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.02
|
5,500
|
|
2/28/2013
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.17
|
0
|
|
2/27/2013
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.17
|
100
|
|
2/26/2013
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
100
|
|
2/25/2013
|
-0.70 / -2.70%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.30
|
4.22
|
600
|
|
2/22/2013
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.34
|
200
|
|
2/21/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.35
|
0
|
|
2/20/2013
|
+1.50 / +6.12%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.35
|
300
|
|
2/19/2013
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.10
|
500
|
|
2/18/2013
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.04
|
0
|
|
|