Closing price on 3/6/2018
|
|
Open |
37.60 |
High |
37.60 |
Low |
37.50 |
Volume |
9,700 |
Split-adjusted Price |
15.94 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2018
|
-0.10 / -0.27%
|
37.60
|
37.60
|
37.50
|
37.50
|
37.52
|
15.94
|
9,700
|
|
3/5/2018
|
-0.10 / -0.27%
|
37.70
|
37.70
|
37.60
|
37.60
|
37.69
|
15.98
|
1,410
|
|
3/2/2018
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
16.02
|
900
|
|
3/1/2018
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.84
|
16.02
|
1,900
|
|
2/28/2018
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.40
|
37.40
|
37.43
|
15.89
|
1,750
|
|
2/27/2018
|
-0.20 / -0.53%
|
37.60
|
37.60
|
37.40
|
37.40
|
37.50
|
15.89
|
2,800
|
|
2/26/2018
|
0.00 / 0.00%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
15.98
|
0
|
|
2/23/2018
|
-0.30 / -0.80%
|
37.80
|
38.00
|
37.20
|
37.20
|
37.59
|
15.81
|
4,110
|
|
2/22/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
15.94
|
69
|
|
2/21/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
15.94
|
0
|
|
2/13/2018
|
+0.80 / +2.18%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
15.94
|
400
|
|
2/12/2018
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.60
|
36.70
|
36.66
|
15.60
|
7,350
|
|
2/9/2018
|
+0.20 / +0.55%
|
36.60
|
36.80
|
36.60
|
36.80
|
36.65
|
15.64
|
1,900
|
|
2/8/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
15.55
|
500
|
|
2/7/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
15.55
|
300
|
|
2/6/2018
|
+0.10 / +0.27%
|
36.60
|
36.60
|
36.50
|
36.60
|
36.59
|
15.55
|
3,500
|
|
2/5/2018
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.61
|
15.51
|
1,410
|
|
2/2/2018
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
15.64
|
2,000
|
|
2/1/2018
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
15.64
|
1,900
|
|
1/31/2018
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.80
|
36.80
|
36.86
|
15.64
|
840
|
|
1/30/2018
|
-0.30 / -0.81%
|
37.00
|
37.10
|
36.70
|
36.70
|
36.98
|
15.60
|
1,419
|
|
1/29/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
1,500
|
|
1/26/2018
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.70
|
36.70
|
36.94
|
15.60
|
3,540
|
|
1/25/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
6,600
|
|
1/24/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
2,000
|
|
1/23/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
200
|
|
1/22/2018
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
400
|
|
1/19/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.17
|
15.72
|
7,010
|
|
1/18/2018
|
+0.90 / +2.49%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
15.72
|
5,000
|
|
1/17/2018
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.04
|
15.34
|
1,089
|
|
|