Closing price on 5/17/2019
|
|
Open |
34.00 |
High |
35.00 |
Low |
34.00 |
Volume |
800 |
Split-adjusted Price |
15.66 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2019
|
+1.30 / +3.86%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.26
|
15.66
|
800
|
|
5/16/2019
|
-1.60 / -4.53%
|
35.50
|
35.50
|
33.70
|
33.70
|
35.19
|
15.08
|
1,100
|
|
5/15/2019
|
+0.30 / +0.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
15.79
|
0
|
|
5/14/2019
|
-0.60 / -1.69%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.27
|
15.66
|
3,000
|
|
5/13/2019
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.50
|
35.60
|
35.53
|
15.93
|
5,100
|
|
5/10/2019
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.59
|
15.93
|
3,400
|
|
5/9/2019
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.53
|
15.93
|
900
|
|
5/8/2019
|
+0.50 / +1.43%
|
35.10
|
35.50
|
35.00
|
35.50
|
35.26
|
15.88
|
5,700
|
|
5/7/2019
|
+0.50 / +1.45%
|
35.00
|
35.00
|
34.60
|
35.00
|
34.85
|
15.66
|
8,200
|
|
5/6/2019
|
+0.50 / +1.47%
|
34.00
|
34.90
|
34.00
|
34.50
|
34.36
|
15.44
|
2,300
|
|
5/3/2019
|
+0.40 / +1.19%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.95
|
15.21
|
10,900
|
|
5/2/2019
|
0.00 / 0.00%
|
33.30
|
33.60
|
33.30
|
33.60
|
33.54
|
15.03
|
4,800
|
|
4/26/2019
|
0.00 / 0.00%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.55
|
15.03
|
1,900
|
|
4/25/2019
|
+0.10 / +0.30%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.51
|
15.03
|
800
|
|
4/24/2019
|
+0.30 / +0.90%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
14.99
|
100
|
|
4/23/2019
|
+0.20 / +0.61%
|
33.00
|
33.40
|
33.00
|
33.20
|
33.30
|
14.86
|
23,400
|
|
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
|
|
|