Closing price on 7/23/2012
|
|
Open |
18.00 |
High |
18.00 |
Low |
18.00 |
Volume |
1,000 |
Split-adjusted Price |
2.61 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2012
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.61
|
1,000
|
|
7/20/2012
|
+0.30 / +1.60%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.95
|
2.76
|
5,500
|
|
7/19/2012
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.20
|
18.70
|
18.50
|
2.72
|
5,000
|
|
7/18/2012
|
+0.20 / +1.09%
|
17.50
|
18.60
|
17.50
|
18.60
|
17.70
|
2.70
|
4,300
|
|
7/17/2012
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
2.67
|
3,700
|
|
7/16/2012
|
+0.70 / +4.05%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
2.61
|
3,000
|
|
7/13/2012
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
2.51
|
500
|
|
7/12/2012
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.47
|
0
|
|
7/11/2012
|
+1.30 / +7.78%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.00
|
2.61
|
4,900
|
|
7/10/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.43
|
900
|
|
7/9/2012
|
-0.40 / -2.34%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
2.43
|
4,800
|
|
7/6/2012
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
2.50
|
1,700
|
|
7/5/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.45
|
0
|
|
7/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.45
|
0
|
|
7/3/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
2.47
|
3,700
|
|
7/2/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.20
|
2.40
|
1,400
|
|
6/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.40
|
0
|
|
6/28/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.40
|
1,200
|
|
6/27/2012
|
-0.50 / -2.94%
|
15.60
|
16.70
|
15.60
|
16.50
|
16.50
|
2.40
|
1,300
|
|
6/26/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
2.47
|
8,100
|
|
6/25/2012
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
2.45
|
1,600
|
|
6/22/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.44
|
900
|
|
6/21/2012
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.47
|
200
|
|
6/20/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
2.43
|
1,100
|
|
6/19/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.43
|
1,200
|
|
6/18/2012
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.40
|
1,400
|
|
6/15/2012
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.35
|
1,000
|
|
6/14/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.32
|
300
|
|
6/13/2012
|
+0.70 / +4.43%
|
15.20
|
16.50
|
15.10
|
16.50
|
16.20
|
2.40
|
7,600
|
|
6/12/2012
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.29
|
800
|
|
|