Closing price on 4/17/2014
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
1,100 |
Split-adjusted Price |
6.48 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2014
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.48
|
1,100
|
|
4/16/2014
|
+0.10 / +0.32%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.50
|
0
|
|
4/15/2014
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.10
|
6.48
|
2,400
|
|
4/14/2014
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.10
|
6.48
|
8,300
|
|
4/11/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.69
|
0
|
|
4/10/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.69
|
2,000
|
|
4/8/2014
|
+1.40 / +4.58%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.75
|
6.69
|
3,100
|
|
4/7/2014
|
-0.60 / -1.92%
|
31.50
|
31.50
|
30.60
|
30.60
|
31.30
|
6.40
|
3,100
|
|
4/4/2014
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.50
|
6.48
|
1,800
|
|
4/3/2014
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.59
|
1,000
|
|
4/2/2014
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.48
|
6,300
|
|
4/1/2014
|
-1.10 / -3.44%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.46
|
500
|
|
3/31/2014
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.00
|
6.69
|
2,400
|
|
3/28/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.48
|
0
|
|
3/27/2014
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
6.48
|
6,000
|
|
3/26/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.48
|
2,400
|
|
3/25/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.48
|
2,500
|
|
3/24/2014
|
0.00 / 0.00%
|
31.00
|
31.60
|
31.00
|
31.00
|
31.00
|
6.48
|
9,100
|
|
3/21/2014
|
-1.30 / -4.00%
|
30.00
|
31.50
|
30.00
|
31.20
|
30.68
|
6.52
|
33,700
|
|
3/20/2014
|
-2.30 / -6.61%
|
32.50
|
32.50
|
31.50
|
32.50
|
32.10
|
6.80
|
8,200
|
|
3/19/2014
|
-1.10 / -3.06%
|
35.30
|
35.30
|
34.50
|
34.80
|
35.00
|
7.28
|
6,400
|
|
3/18/2014
|
+0.70 / +1.99%
|
36.00
|
36.00
|
35.60
|
35.90
|
35.80
|
7.51
|
4,900
|
|
3/17/2014
|
+0.80 / +2.33%
|
36.00
|
36.00
|
35.20
|
35.20
|
35.60
|
7.36
|
4,546
|
|
3/14/2014
|
+3.00 / +9.38%
|
32.00
|
35.00
|
32.00
|
35.00
|
33.50
|
7.32
|
39,300
|
|
3/13/2014
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.90
|
6.69
|
7,900
|
|
3/12/2014
|
-1.50 / -4.55%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.90
|
6.59
|
5,800
|
|
3/11/2014
|
-1.20 / -3.51%
|
34.00
|
34.00
|
32.80
|
33.00
|
33.00
|
6.90
|
2,300
|
|
3/10/2014
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.15
|
1,500
|
|
3/7/2014
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.11
|
2,000
|
|
3/6/2014
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.40
|
7.11
|
3,500
|
|
|