|
Closing price on 8/15/2012
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.50 |
| Volume |
1,800 |
| Split-adjusted Price |
2.92 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2012
|
-0.40 / -1.83%
|
23.10
|
23.10
|
21.50
|
21.50
|
21.90
|
2.92
|
1,800
|
|
|
8/14/2012
|
-1.60 / -6.81%
|
24.00
|
24.00
|
21.90
|
21.90
|
23.10
|
2.98
|
2,400
|
|
|
8/13/2012
|
-2.50 / -9.62%
|
25.00
|
25.00
|
23.50
|
23.50
|
24.30
|
3.20
|
4,500
|
|
|
8/10/2012
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
3.54
|
1,200
|
|
|
8/9/2012
|
+1.50 / +6.12%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
3.54
|
2,400
|
|
|
8/8/2012
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.33
|
3,100
|
|
|
8/7/2012
|
+1.70 / +8.02%
|
21.50
|
22.90
|
21.50
|
22.90
|
22.30
|
3.11
|
3,400
|
|
|
8/6/2012
|
+1.90 / +9.84%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.90
|
2.88
|
1,200
|
|
|
8/3/2012
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.00
|
2.72
|
6,700
|
|
|
8/2/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.58
|
3,300
|
|
|
8/1/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.58
|
2,200
|
|
|
7/31/2012
|
+0.50 / +2.70%
|
19.00
|
19.10
|
18.60
|
19.00
|
18.90
|
2.58
|
7,600
|
|
|
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
|
|
|