Closing price on 7/30/2018
|
|
Open |
32.20 |
High |
32.20 |
Low |
32.20 |
Volume |
800 |
Split-adjusted Price |
13.35 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2018
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
13.35
|
800
|
|
7/27/2018
|
+0.20 / +0.63%
|
32.10
|
32.30
|
32.10
|
32.20
|
32.20
|
13.35
|
1,600
|
|
7/26/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
0
|
|
7/25/2018
|
-0.10 / -0.31%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.02
|
13.27
|
6,500
|
|
7/24/2018
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.04
|
13.31
|
4,500
|
|
7/23/2018
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.10
|
32.17
|
13.31
|
5,100
|
|
7/20/2018
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.86
|
13.27
|
3,800
|
|
7/19/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
0
|
|
7/18/2018
|
+0.30 / +0.96%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
600
|
|
7/17/2018
|
+0.70 / +2.30%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
12.94
|
2,500
|
|
7/16/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
12.65
|
0
|
|
7/13/2018
|
+1.00 / +3.37%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.52
|
12.73
|
1,100
|
|
7/12/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
12.31
|
0
|
|
7/11/2018
|
-2.30 / -7.19%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
12.31
|
0
|
|
7/10/2018
|
0.00 / 0.00%
|
27.30
|
32.00
|
27.30
|
32.00
|
29.65
|
13.27
|
200
|
|
7/9/2018
|
-0.20 / -0.62%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
2,500
|
|
7/6/2018
|
+1.00 / +3.17%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.20
|
13.48
|
5,000
|
|
7/5/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
500
|
|
7/4/2018
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.50
|
31.42
|
13.06
|
2,800
|
|
7/3/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
0
|
|
7/2/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
6,844
|
|
6/29/2018
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.51
|
12.85
|
7,600
|
|
6/28/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
1,100
|
|
6/27/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
0
|
|
6/26/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
0
|
|
6/25/2018
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
1,000
|
|
6/22/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
2,100
|
|
6/21/2018
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
13.06
|
800
|
|
6/20/2018
|
+0.60 / +1.91%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.27
|
100
|
|
6/19/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
13.02
|
0
|
|
|