Closing price on 7/6/2018
|
|
Open |
32.00 |
High |
32.50 |
Low |
32.00 |
Volume |
5,000 |
Split-adjusted Price |
13.48 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/18/2018
|
+0.30 / +0.96%
|
31.30
|
31.40
|
31.30
|
31.40
|
31.35
|
13.02
|
4,000
|
|
6/15/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
500
|
|
6/14/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
1,500
|
|
6/13/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
11,800
|
|
6/12/2018
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.08
|
12.90
|
13,000
|
|
6/11/2018
|
-0.10 / -0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.13
|
12.90
|
3,100
|
|
6/8/2018
|
-0.20 / -0.64%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
12.94
|
4,500
|
|
6/7/2018
|
+0.30 / +0.96%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.22
|
13.02
|
5,400
|
|
6/6/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
3,400
|
|
6/5/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
0
|
|
6/4/2018
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.07
|
12.90
|
1,600
|
|
6/1/2018
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.01
|
12.90
|
3,800
|
|
5/31/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.02
|
12.85
|
20,400
|
|
5/30/2018
|
-0.20 / -0.64%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
12.85
|
12,800
|
|
5/29/2018
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.09
|
12.94
|
8,900
|
|
5/28/2018
|
-0.40 / -1.26%
|
31.70
|
31.70
|
31.20
|
31.30
|
31.49
|
12.98
|
10,900
|
|
|