Closing price on 3/7/2019
|
|
Open |
31.00 |
High |
31.10 |
Low |
31.00 |
Volume |
2,200 |
Split-adjusted Price |
13.92 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.09
|
13.92
|
2,200
|
|
3/6/2019
|
+1.10 / +3.67%
|
34.00
|
34.00
|
31.10
|
31.10
|
32.55
|
13.92
|
200
|
|
3/5/2019
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.18
|
13.42
|
9,900
|
|
3/4/2019
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.97
|
13.87
|
1,400
|
|
3/1/2019
|
-0.20 / -0.65%
|
31.10
|
31.10
|
30.80
|
30.80
|
30.99
|
13.78
|
4,100
|
|
2/28/2019
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.08
|
13.87
|
6,700
|
|
2/27/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.12
|
13.92
|
3,500
|
|
2/26/2019
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.10
|
31.10
|
31.59
|
13.92
|
900
|
|
2/25/2019
|
+0.20 / +0.65%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.06
|
13.87
|
500
|
|
2/22/2019
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.78
|
9,100
|
|
2/21/2019
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.84
|
13.83
|
33,000
|
|
2/20/2019
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.80
|
30.90
|
30.90
|
13.83
|
11,600
|
|
2/19/2019
|
-0.40 / -1.27%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.88
|
13.87
|
17,200
|
|
2/18/2019
|
+0.40 / +1.29%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.39
|
14.05
|
4,200
|
|
2/15/2019
|
-0.40 / -1.27%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
100
|
|
2/14/2019
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.90
|
31.40
|
30.97
|
14.05
|
5,700
|
|
2/13/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.09
|
300
|
|
2/12/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
14.09
|
14,300
|
|
2/11/2019
|
-0.30 / -0.94%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.56
|
14.09
|
5,200
|
|
2/1/2019
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.83
|
14.23
|
3,400
|
|
1/31/2019
|
+0.10 / +0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.27
|
400
|
|
1/30/2019
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.23
|
2,000
|
|
1/29/2019
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.23
|
7,770
|
|
1/28/2019
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.71
|
14.32
|
700
|
|
1/25/2019
|
+0.80 / +2.58%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.55
|
14.23
|
1,700
|
|
1/24/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
2,400
|
|
1/23/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
11,000
|
|
1/21/2019
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.87
|
2,000
|
|
1/18/2019
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.05
|
13.87
|
4,600
|
|
|