Closing price on 8/12/2016
|
|
Open |
25.20 |
High |
25.30 |
Low |
25.20 |
Volume |
6,300 |
Split-adjusted Price |
8.33 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2016
|
-0.50 / -1.95%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.28
|
8.33
|
6,300
|
|
8/11/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.49
|
0
|
|
8/10/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.49
|
0
|
|
8/9/2016
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
8.49
|
9,500
|
|
8/8/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
8.46
|
0
|
|
8/5/2016
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.55
|
8.43
|
18,000
|
|
8/4/2016
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.60
|
8.49
|
2,000
|
|
8/3/2016
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.43
|
1,000
|
|
8/2/2016
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.23
|
8.33
|
1,200
|
|
8/1/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.43
|
0
|
|
7/29/2016
|
-0.30 / -1.16%
|
25.10
|
25.50
|
25.00
|
25.50
|
25.45
|
8.43
|
7,300
|
|
7/28/2016
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.66
|
8.52
|
5,450
|
|
7/27/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
4,500
|
|
7/26/2016
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.67
|
8.52
|
5,300
|
|
7/25/2016
|
-0.10 / -0.39%
|
22.10
|
25.80
|
22.10
|
25.80
|
24.64
|
8.52
|
4,800
|
|
7/22/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.56
|
8,000
|
|
7/21/2016
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.56
|
5,100
|
|
7/20/2016
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.95
|
8.59
|
7,500
|
|
7/19/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.59
|
0
|
|
7/18/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.59
|
15,700
|
|
7/15/2016
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.59
|
1,500
|
|
7/14/2016
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.96
|
8.43
|
1,800
|
|
7/13/2016
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.99
|
8.56
|
11,500
|
|
7/12/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.80
|
8.52
|
73,300
|
|
7/11/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
6,200
|
|
7/8/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.85
|
8.52
|
15,800
|
|
7/7/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.82
|
8.52
|
39,300
|
|
7/6/2016
|
+0.10 / +0.39%
|
25.60
|
25.80
|
25.30
|
25.80
|
25.73
|
8.52
|
3,100
|
|
7/5/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.79
|
8.49
|
8,500
|
|
7/4/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.52
|
0
|
|
|