Closing price on 8/21/2018
|
|
Open |
30.80 |
High |
30.80 |
Low |
30.60 |
Volume |
900 |
Split-adjusted Price |
12.69 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2018
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.60
|
30.60
|
30.70
|
12.69
|
900
|
|
8/20/2018
|
-2.00 / -6.15%
|
30.10
|
30.60
|
30.00
|
30.50
|
30.33
|
12.65
|
1,300
|
|
8/17/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.48
|
0
|
|
8/16/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.48
|
4,400
|
|
8/15/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.48
|
0
|
|
8/14/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.48
|
100
|
|
8/13/2018
|
+1.40 / +4.50%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.49
|
13.48
|
9,800
|
|
8/10/2018
|
-0.20 / -0.64%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
12.90
|
4,900
|
|
8/9/2018
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.04
|
12.98
|
2,300
|
|
8/8/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.85
|
700
|
|
8/7/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.85
|
0
|
|
8/6/2018
|
+2.00 / +6.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.85
|
100
|
|
8/3/2018
|
-5.00 / -14.71%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.02
|
3,100
|
|
8/2/2018
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.10
|
1,300
|
|
8/1/2018
|
+3.80 / +13.01%
|
32.30
|
33.00
|
32.30
|
33.00
|
32.36
|
13.68
|
2,300
|
|
7/31/2018
|
-3.00 / -9.32%
|
27.60
|
29.20
|
27.60
|
29.20
|
28.80
|
12.11
|
400
|
|
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
|
|
|