|
Closing price on 5/30/2012
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.24 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
1,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.24
|
1,100
|
|
|
5/28/2012
|
+0.50 / +3.13%
|
14.50
|
16.50
|
14.50
|
16.50
|
16.10
|
2.24
|
3,700
|
|
|
5/25/2012
|
+0.40 / +2.56%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.25
|
2.18
|
17,000
|
|
|
5/24/2012
|
-1.00 / -6.02%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.12
|
100
|
|
|
5/23/2012
|
+0.80 / +5.06%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.26
|
1,000
|
|
|
5/22/2012
|
0.00 / 0.00%
|
14.40
|
15.80
|
14.40
|
15.80
|
15.10
|
2.15
|
1,200
|
|
|
5/21/2012
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.15
|
900
|
|
|
5/18/2012
|
-1.40 / -9.03%
|
15.60
|
15.60
|
14.10
|
14.10
|
15.50
|
1.92
|
1,400
|
|
|
5/17/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.11
|
100
|
|
|
5/16/2012
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.11
|
100
|
|
|
5/15/2012
|
+1.00 / +6.45%
|
13.60
|
16.50
|
13.60
|
16.50
|
15.10
|
2.24
|
1,900
|
|
|
5/14/2012
|
+0.10 / +0.65%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.00
|
2.11
|
300
|
|
|
5/11/2012
|
-1.60 / -9.41%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.09
|
100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.31
|
0
|
|
|
5/9/2012
|
+0.70 / +4.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.31
|
1,200
|
|
|
5/8/2012
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.22
|
1,600
|
|
|
5/7/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
2.18
|
1,600
|
|
|
5/4/2012
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.18
|
700
|
|
|
5/3/2012
|
-1.20 / -7.14%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.12
|
1,000
|
|
|
5/2/2012
|
+1.40 / +9.09%
|
15.50
|
16.80
|
15.50
|
16.80
|
15.60
|
2.29
|
7,600
|
|
|
4/27/2012
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.50
|
2.03
|
1,300
|
|
|
4/26/2012
|
+0.10 / +0.65%
|
15.20
|
15.90
|
15.20
|
15.40
|
15.50
|
2.09
|
3,700
|
|
|
4/25/2012
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.40
|
2.08
|
3,200
|
|
|
4/24/2012
|
+0.60 / +4.03%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.40
|
2.11
|
6,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.03
|
0
|
|
|
4/20/2012
|
-1.60 / -9.70%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.03
|
1,200
|
|
|
4/19/2012
|
+1.30 / +8.55%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
3,000
|
|
|
4/18/2012
|
+1.30 / +9.35%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
2.07
|
3,500
|
|
|
4/17/2012
|
+0.70 / +5.30%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1.89
|
100
|
|
|