Closing price on 6/5/2013
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
0 |
Split-adjusted Price |
4.98 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2013
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.98
|
0
|
|
6/4/2013
|
-1.00 / -3.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.98
|
1,000
|
|
6/3/2013
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.16
|
1,000
|
|
5/31/2013
|
+0.40 / +1.37%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.25
|
900
|
|
5/30/2013
|
-1.70 / -5.52%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.50
|
5.18
|
3,700
|
|
5/29/2013
|
+1.80 / +6.21%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.48
|
3,000
|
|
5/28/2013
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.16
|
100
|
|
5/27/2013
|
+2.50 / +9.26%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.90
|
5.25
|
2,200
|
|
5/24/2013
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.00
|
27.00
|
4.80
|
4,000
|
|
5/23/2013
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.80
|
900
|
|
5/22/2013
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.63
|
100
|
|
5/21/2013
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
4.64
|
2,200
|
|
5/20/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.63
|
0
|
|
5/17/2013
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.63
|
300
|
|
5/16/2013
|
-0.20 / -0.78%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.40
|
4.54
|
900
|
|
5/15/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/14/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/13/2013
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.57
|
0
|
|
5/10/2013
|
+0.70 / +2.77%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.70
|
4.63
|
1,400
|
|
5/9/2013
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
700
|
|
5/8/2013
|
-0.20 / -0.79%
|
25.30
|
25.50
|
25.00
|
25.10
|
25.20
|
4.47
|
4,100
|
|
5/7/2013
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.30
|
4.50
|
2,800
|
|
5/6/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
4.50
|
3,500
|
|
5/3/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
2,000
|
|
5/2/2013
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
4.50
|
4,500
|
|
4/26/2013
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.30
|
4.54
|
5,100
|
|
4/25/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
0
|
|
4/24/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
2,300
|
|
4/23/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
500
|
|
4/22/2013
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.50
|
0
|
|
|