Closing price on 7/15/2016
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
1,500 |
Split-adjusted Price |
8.59 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2016
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.59
|
1,500
|
|
7/14/2016
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.96
|
8.43
|
1,800
|
|
7/13/2016
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.99
|
8.56
|
11,500
|
|
7/12/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.80
|
8.52
|
73,300
|
|
7/11/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
6,200
|
|
7/8/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.85
|
8.52
|
15,800
|
|
7/7/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.82
|
8.52
|
39,300
|
|
7/6/2016
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.73
|
8.52
|
3,100
|
|
7/5/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.79
|
8.49
|
8,500
|
|
7/4/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
0
|
|
7/1/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
5,000
|
|
6/30/2016
|
+0.30 / +1.17%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.83
|
8.56
|
11,300
|
|
6/29/2016
|
+0.60 / +2.40%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.53
|
8.46
|
11,300
|
|
6/28/2016
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.07
|
8.26
|
300
|
|
6/27/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.26
|
2,000
|
|
6/24/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.96
|
8.26
|
17,500
|
|
6/23/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
8.26
|
1,500
|
|
6/22/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.00
|
24.98
|
8.26
|
5,600
|
|
6/21/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.54
|
8.26
|
63,800
|
|
6/20/2016
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.10
|
15,200
|
|
6/17/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.93
|
700
|
|
6/16/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.93
|
0
|
|
6/15/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.93
|
300
|
|
6/14/2016
|
+0.50 / +2.13%
|
24.40
|
24.50
|
24.00
|
24.00
|
24.24
|
7.93
|
13,300
|
|
6/13/2016
|
-0.70 / -2.89%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.58
|
7.76
|
880
|
|
6/10/2016
|
-1.00 / -3.97%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
8.00
|
100
|
|
6/9/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.33
|
0
|
|
6/8/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.33
|
0
|
|
6/7/2016
|
-0.30 / -1.18%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.33
|
0
|
|
6/6/2016
|
+1.50 / +6.25%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.22
|
8.43
|
1,000
|
|
|