|
Closing price on 7/3/2012
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
3,700 |
| Split-adjusted Price |
2.31 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
2.31
|
3,700
|
|
|
7/2/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.20
|
2.24
|
1,400
|
|
|
6/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.24
|
1,200
|
|
|
6/27/2012
|
-0.50 / -2.94%
|
15.60
|
16.70
|
15.60
|
16.50
|
16.50
|
2.24
|
1,300
|
|
|
6/26/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
2.31
|
8,100
|
|
|
6/25/2012
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
2.30
|
1,600
|
|
|
6/22/2012
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.29
|
900
|
|
|
6/21/2012
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.31
|
200
|
|
|
6/20/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
2.27
|
1,100
|
|
|
6/19/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.27
|
1,200
|
|
|
6/18/2012
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.24
|
1,400
|
|
|
6/15/2012
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.20
|
1,000
|
|
|
6/14/2012
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.18
|
300
|
|
|
6/13/2012
|
+0.70 / +4.43%
|
15.20
|
16.50
|
15.10
|
16.50
|
16.20
|
2.24
|
7,600
|
|
|
6/12/2012
|
+1.40 / +9.72%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.15
|
800
|
|
|
6/11/2012
|
-1.60 / -10.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.96
|
100
|
|
|
6/8/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.18
|
2,000
|
|
|
6/7/2012
|
+0.20 / +1.32%
|
16.00
|
16.30
|
15.30
|
15.30
|
16.20
|
2.08
|
4,300
|
|
|
6/6/2012
|
-1.10 / -6.79%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.05
|
100
|
|
|
6/5/2012
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.20
|
100
|
|
|
6/4/2012
|
-0.20 / -1.21%
|
14.90
|
16.50
|
14.90
|
16.30
|
15.70
|
2.22
|
400
|
|
|
6/1/2012
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
0
|
|
|
5/31/2012
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.50
|
2.26
|
1,600
|
|
|
5/30/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.24
|
1,000
|
|
|
5/29/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
2.24
|
1,100
|
|
|
5/28/2012
|
+0.50 / +3.13%
|
14.50
|
16.50
|
14.50
|
16.50
|
16.10
|
2.24
|
3,700
|
|
|
5/25/2012
|
+0.40 / +2.56%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.25
|
2.18
|
17,000
|
|
|
5/24/2012
|
-1.00 / -6.02%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.12
|
100
|
|
|
5/23/2012
|
+0.80 / +5.06%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
2.26
|
1,000
|
|
|