Closing price on 6/2/2016
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
7.60 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
6/1/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.01
|
7.60
|
9,900
|
|
5/31/2016
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.01
|
7.60
|
11,300
|
|
5/30/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
23,300
|
|
5/27/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.60
|
23.00
|
22.84
|
7.60
|
8,410
|
|
5/26/2016
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
7.57
|
0
|
|
5/25/2016
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.88
|
7.47
|
1,500
|
|
5/24/2016
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.94
|
7.60
|
5,500
|
|
5/23/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.43
|
68,300
|
|
5/20/2016
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.43
|
1,200
|
|
5/19/2016
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
500
|
|
5/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.93
|
7.53
|
70,800
|
|
5/17/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.83
|
7.53
|
600
|
|
5/16/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
6,800
|
|
5/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
5/12/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
5/11/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
5/10/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
5/9/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
2,100
|
|
5/6/2016
|
+0.70 / +3.14%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
1,100
|
|
5/5/2016
|
-0.70 / -3.04%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7.37
|
820
|
|
5/4/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.60
|
0
|
|
4/29/2016
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.50
|
23.00
|
22.96
|
7.60
|
8,500
|
|
4/28/2016
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.83
|
7.57
|
300
|
|
4/27/2016
|
+0.70 / +3.18%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.48
|
7.50
|
1,700
|
|
4/26/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.27
|
2,700
|
|
4/25/2016
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.30
|
500
|
|
4/22/2016
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.27
|
1,000
|
|
4/21/2016
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.14
|
500
|
|
4/20/2016
|
+0.40 / +1.90%
|
21.60
|
22.00
|
21.40
|
21.40
|
21.60
|
7.07
|
12,800
|
|
|