|
Closing price on 8/15/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
4,000 |
| Split-adjusted Price |
5.87 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2014
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.87
|
4,000
|
|
|
8/14/2014
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.40
|
5.73
|
1,900
|
|
|
8/13/2014
|
-0.50 / -2.22%
|
23.70
|
23.70
|
22.00
|
22.00
|
22.10
|
5.87
|
1,600
|
|
|
8/12/2014
|
0.00 / 0.00%
|
21.30
|
22.50
|
21.20
|
22.50
|
21.60
|
6.00
|
10,800
|
|
|
8/11/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.00
|
100
|
|
|
8/8/2014
|
+0.10 / +0.45%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.60
|
6.00
|
2,200
|
|
|
8/7/2014
|
-1.50 / -6.28%
|
21.00
|
22.40
|
20.60
|
22.40
|
20.90
|
5.97
|
2,600
|
|
|
8/6/2014
|
-0.20 / -0.83%
|
22.00
|
23.90
|
22.00
|
23.90
|
22.50
|
6.37
|
6,800
|
|
|
8/5/2014
|
-1.20 / -4.74%
|
25.50
|
25.50
|
24.10
|
24.10
|
24.40
|
6.43
|
500
|
|
|
8/4/2014
|
-2.80 / -9.96%
|
28.00
|
28.00
|
25.30
|
25.30
|
26.70
|
6.75
|
200
|
|
|
8/1/2014
|
+2.20 / +8.49%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
7.49
|
100
|
|
|
7/31/2014
|
+1.00 / +4.02%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
6.91
|
100
|
|
|
7/30/2014
|
-0.60 / -2.35%
|
23.50
|
24.90
|
23.50
|
24.90
|
23.60
|
6.64
|
1,510
|
|
|
7/29/2014
|
+1.10 / +4.51%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.80
|
100
|
|
|
7/28/2014
|
-1.10 / -4.31%
|
25.90
|
25.90
|
23.00
|
24.40
|
23.20
|
6.51
|
3,010
|
|
|
7/25/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.00
|
6.67
|
400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
6.67
|
1,300
|
|
|
7/23/2014
|
-0.50 / -1.96%
|
23.00
|
25.30
|
23.00
|
25.00
|
25.00
|
6.67
|
6,900
|
|
|
7/22/2014
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.80
|
2,500
|
|
|
7/21/2014
|
+2.30 / +9.79%
|
22.10
|
25.80
|
22.10
|
25.80
|
25.60
|
6.88
|
2,700
|
|
|
7/18/2014
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.00
|
6.27
|
4,300
|
|
|
7/17/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.27
|
3,200
|
|
|
7/16/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.27
|
0
|
|
|
7/15/2014
|
-1.50 / -4.48%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
6.27
|
3,231
|
|
|
7/14/2014
|
+2.50 / +8.06%
|
34.10
|
34.10
|
31.00
|
33.50
|
33.20
|
6.56
|
1,670
|
|
|
7/11/2014
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.07
|
100
|
|
|
7/10/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
5.87
|
0
|
|
|
7/9/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
5.87
|
200
|
|
|
7/8/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
30.00
|
5.87
|
11,856
|
|
|
7/7/2014
|
0.00 / 0.00%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.00
|
5.87
|
2,400
|
|
|