Closing price on 4/22/2019
|
|
Open |
32.70 |
High |
33.00 |
Low |
32.70 |
Volume |
2,100 |
Split-adjusted Price |
14.77 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2019
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.70
|
33.00
|
32.71
|
14.77
|
2,100
|
|
4/19/2019
|
-0.30 / -0.91%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.69
|
14.63
|
3,600
|
|
4/18/2019
|
+0.50 / +1.54%
|
32.70
|
33.40
|
32.70
|
33.00
|
33.04
|
14.77
|
8,600
|
|
4/17/2019
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
14.54
|
0
|
|
4/16/2019
|
+0.20 / +0.62%
|
32.40
|
32.60
|
32.40
|
32.60
|
32.50
|
14.59
|
6,200
|
|
4/12/2019
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.39
|
14.45
|
1,200
|
|
4/11/2019
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.30
|
32.40
|
32.28
|
14.50
|
3,400
|
|
4/10/2019
|
+0.10 / +0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
14.54
|
7,400
|
|
4/9/2019
|
+0.40 / +1.25%
|
32.40
|
32.40
|
32.10
|
32.40
|
32.39
|
14.50
|
2,100
|
|
4/8/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.32
|
2,000
|
|
4/5/2019
|
+0.80 / +2.56%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.01
|
14.32
|
1,400
|
|
4/4/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.15
|
13.96
|
1,600
|
|
4/3/2019
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.24
|
13.96
|
3,900
|
|
4/2/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.96
|
4,400
|
|
4/1/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.96
|
34,100
|
|
3/29/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.96
|
18,000
|
|
3/28/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.15
|
13.96
|
16,300
|
|
3/27/2019
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.96
|
200
|
|
3/26/2019
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.96
|
0
|
|
3/25/2019
|
+0.30 / +0.96%
|
31.10
|
31.50
|
31.00
|
31.50
|
31.18
|
14.09
|
5,400
|
|
3/22/2019
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.22
|
14.05
|
4,900
|
|
3/21/2019
|
-0.90 / -2.79%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
14.05
|
2,000
|
|
3/20/2019
|
+1.30 / +4.19%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.64
|
14.45
|
6,300
|
|
3/19/2019
|
-0.20 / -0.64%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.03
|
13.87
|
3,400
|
|
3/18/2019
|
-0.20 / -0.64%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.12
|
13.96
|
1,900
|
|
3/15/2019
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
14.05
|
2,300
|
|
3/14/2019
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.37
|
14.05
|
6,700
|
|
3/13/2019
|
+0.80 / +2.61%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
14.05
|
400
|
|
3/12/2019
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.69
|
200
|
|
3/11/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.56
|
0
|
|
|