Closing price on 4/10/2019
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
7,400 |
Split-adjusted Price |
15.53 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
15.53
|
7,400
|
|
4/9/2019
|
+0.40 / +1.25%
|
32.40
|
32.40
|
32.10
|
32.40
|
32.39
|
15.48
|
2,100
|
|
4/8/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.29
|
2,000
|
|
4/5/2019
|
+0.80 / +2.56%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.01
|
15.29
|
1,400
|
|
4/4/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.15
|
14.91
|
1,600
|
|
4/3/2019
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.24
|
14.91
|
3,900
|
|
4/2/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.91
|
4,400
|
|
4/1/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.91
|
34,100
|
|
3/29/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.91
|
18,000
|
|
3/28/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.15
|
14.91
|
16,300
|
|
3/27/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.91
|
200
|
|
3/26/2019
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
14.91
|
0
|
|
3/25/2019
|
+0.30 / +0.96%
|
31.10
|
31.50
|
31.00
|
31.50
|
31.18
|
15.05
|
5,400
|
|
3/22/2019
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.22
|
15.00
|
4,900
|
|
3/21/2019
|
-0.90 / -2.79%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.00
|
2,000
|
|
3/20/2019
|
+1.30 / +4.19%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.64
|
15.43
|
6,300
|
|
3/19/2019
|
-0.20 / -0.64%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.03
|
14.81
|
3,400
|
|
3/18/2019
|
-0.20 / -0.64%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.12
|
14.91
|
1,900
|
|
3/15/2019
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.00
|
2,300
|
|
3/14/2019
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.37
|
15.00
|
6,700
|
|
3/13/2019
|
+0.80 / +2.61%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.00
|
400
|
|
3/12/2019
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
14.62
|
200
|
|
3/11/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
14.48
|
0
|
|
3/8/2019
|
-0.30 / -0.96%
|
30.30
|
30.80
|
30.20
|
30.80
|
30.30
|
14.72
|
2,100
|
|
3/7/2019
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.09
|
14.86
|
2,200
|
|
3/6/2019
|
+1.10 / +3.67%
|
34.00
|
34.00
|
31.10
|
31.10
|
32.55
|
14.86
|
200
|
|
3/5/2019
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.18
|
14.33
|
9,900
|
|
3/4/2019
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.97
|
14.81
|
1,400
|
|
3/1/2019
|
-0.20 / -0.65%
|
31.10
|
31.10
|
30.80
|
30.80
|
30.99
|
14.72
|
4,100
|
|
2/28/2019
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.08
|
14.81
|
6,700
|
|
|