|
Closing price on 7/30/2012
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
5,700 |
| Split-adjusted Price |
2.52 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
2.52
|
5,700
|
|
|
7/27/2012
|
+0.50 / +2.70%
|
18.30
|
19.00
|
18.00
|
19.00
|
18.50
|
2.58
|
11,700
|
|
|
7/26/2012
|
-0.50 / -2.63%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.50
|
2.52
|
3,200
|
|
|
7/25/2012
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.90
|
2.58
|
5,900
|
|
|
7/24/2012
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.54
|
500
|
|
|
7/23/2012
|
-1.00 / -5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.45
|
1,000
|
|
|
7/20/2012
|
+0.30 / +1.60%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.95
|
2.58
|
5,500
|
|
|
7/19/2012
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.20
|
18.70
|
18.50
|
2.54
|
5,000
|
|
|
7/18/2012
|
+0.20 / +1.09%
|
17.50
|
18.60
|
17.50
|
18.60
|
17.70
|
2.53
|
4,300
|
|
|
7/17/2012
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.20
|
2.50
|
3,700
|
|
|
7/16/2012
|
+0.70 / +4.05%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
2.45
|
3,000
|
|
|
7/13/2012
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
2.35
|
500
|
|
|
7/12/2012
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.31
|
0
|
|
|
7/11/2012
|
+1.30 / +7.78%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.00
|
2.45
|
4,900
|
|
|
7/10/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.27
|
900
|
|
|
7/9/2012
|
-0.40 / -2.34%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
2.27
|
4,800
|
|
|
7/6/2012
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
2.34
|
1,700
|
|
|
7/5/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.30
|
0
|
|
|
7/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.30
|
0
|
|
|
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
|
|
|