Closing price on 5/16/2013
|
|
Open |
25.00 |
High |
25.50 |
Low |
25.00 |
Volume |
900 |
Split-adjusted Price |
4.54 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
-0.20 / -0.78%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.40
|
4.54
|
900
|
|
5/15/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/14/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/13/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/10/2013
|
+0.70 / +2.77%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.70
|
4.63
|
1,400
|
|
5/9/2013
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
700
|
|
5/8/2013
|
-0.20 / -0.79%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.20
|
4.47
|
4,100
|
|
5/7/2013
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.30
|
4.50
|
2,800
|
|
5/6/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
4.50
|
3,500
|
|
5/3/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
2,000
|
|
5/2/2013
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
4.50
|
4,500
|
|
4/26/2013
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.30
|
4.54
|
5,100
|
|
4/25/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
0
|
|
4/24/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
2,300
|
|
4/23/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
500
|
|
4/22/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
0
|
|
4/18/2013
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
600
|
|
4/17/2013
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.10
|
4.45
|
1,400
|
|
4/16/2013
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.20
|
4.50
|
600
|
|
4/15/2013
|
+0.30 / +1.20%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.00
|
4.50
|
3,300
|
|
4/12/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.45
|
0
|
|
4/11/2013
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.45
|
1,200
|
|
4/10/2013
|
-0.60 / -2.33%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.47
|
1,000
|
|
4/9/2013
|
+0.50 / +1.98%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.58
|
4.30
|
7,600
|
|
4/8/2013
|
-0.30 / -1.18%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
4.22
|
1,800
|
|
4/5/2013
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.27
|
200
|
|
4/4/2013
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.27
|
1,400
|
|
4/3/2013
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.10
|
4.19
|
6,000
|
|
4/2/2013
|
-0.20 / -0.79%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.19
|
0
|
|
4/1/2013
|
+0.40 / +1.61%
|
24.70
|
25.20
|
24.60
|
25.20
|
25.00
|
4.22
|
1,800
|
|
|