|
Closing price on 5/4/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
8,000 |
| Split-adjusted Price |
11.08 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.93
|
11.08
|
8,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
11.26
|
4,400
|
|
|
4/28/2017
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.03
|
11.30
|
3,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.02
|
11.26
|
4,800
|
|
|
4/26/2017
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.07
|
11.26
|
8,700
|
|
|
4/25/2017
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.33
|
9,571
|
|
|
4/24/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.20
|
31.22
|
11.33
|
3,200
|
|
|
4/21/2017
|
-0.20 / -0.64%
|
31.00
|
31.40
|
31.00
|
31.20
|
31.18
|
11.33
|
4,100
|
|
|
4/20/2017
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.50
|
11.40
|
320
|
|
|
4/19/2017
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.37
|
0
|
|
|
4/18/2017
|
+0.40 / +1.29%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.33
|
11.40
|
1,500
|
|
|
4/17/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.15
|
11.26
|
3,600
|
|
|
4/14/2017
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.01
|
11.30
|
11,900
|
|
|
4/13/2017
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.11
|
11.26
|
9,791
|
|
|
4/12/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
7,900
|
|
|
4/11/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
1,000
|
|
|
4/10/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
5,000
|
|
|
4/7/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
900
|
|
|
4/5/2017
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.81
|
11.26
|
1,900
|
|
|
4/4/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
11.26
|
0
|
|
|
4/3/2017
|
-0.40 / -1.28%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.98
|
11.19
|
7,500
|
|
|
3/31/2017
|
-0.60 / -1.90%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.23
|
11.26
|
5,600
|
|
|
3/30/2017
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
11.48
|
300
|
|
|
3/29/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.54
|
11.44
|
7,900
|
|
|
3/28/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
11.44
|
2,200
|
|
|
3/27/2017
|
+0.90 / +2.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
11.44
|
1,000
|
|
|
3/24/2017
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.61
|
11.11
|
8,000
|
|
|
3/23/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
2
|
|
|
3/22/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
10
|
|
|
3/21/2017
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
11.11
|
300
|
|
|