Closing price on 6/19/2019
|
|
Open |
35.70 |
High |
35.70 |
Low |
35.70 |
Volume |
0 |
Split-adjusted Price |
15.97 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2019
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.97
|
0
|
|
6/18/2019
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.97
|
1,600
|
|
6/17/2019
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.97
|
0
|
|
6/14/2019
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.50
|
35.50
|
35.68
|
15.88
|
1,700
|
|
6/13/2019
|
+0.20 / +0.56%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.97
|
200
|
|
6/12/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
300
|
|
6/11/2019
|
+0.50 / +1.43%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
100
|
|
6/10/2019
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
800
|
|
6/7/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
100
|
|
6/6/2019
|
+0.10 / +0.28%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
200
|
|
6/5/2019
|
0.00 / 0.00%
|
35.40
|
35.50
|
35.40
|
35.40
|
35.40
|
15.84
|
4,800
|
|
6/4/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.84
|
0
|
|
6/3/2019
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.84
|
1,500
|
|
5/31/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
300
|
|
5/30/2019
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
15,400
|
|
5/29/2019
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.50
|
35.60
|
35.51
|
15.93
|
19,500
|
|
5/28/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.88
|
9,500
|
|
5/27/2019
|
+0.50 / +1.43%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.49
|
15.88
|
8,500
|
|
5/24/2019
|
+0.60 / +1.74%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
300
|
|
5/23/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
15.39
|
500
|
|
5/22/2019
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
15.39
|
0
|
|
5/21/2019
|
+0.20 / +0.58%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
15.39
|
0
|
|
5/20/2019
|
-0.10 / -0.29%
|
34.30
|
34.50
|
34.20
|
34.20
|
34.36
|
15.30
|
5,000
|
|
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
|
|
|