|
Closing price on 8/23/2017
|
|
| Open |
29.10 |
| High |
32.00 |
| Low |
29.10 |
| Volume |
1,029 |
| Split-adjusted Price |
11.67 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
-2.90 / -8.50%
|
29.10
|
32.00
|
29.10
|
31.20
|
31.23
|
11.67
|
1,029
|
|
|
8/22/2017
|
0.00 / 0.00%
|
34.00
|
34.10
|
34.00
|
34.10
|
34.03
|
12.75
|
300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
12.75
|
300
|
|
|
8/18/2017
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
12.75
|
7,000
|
|
|
8/17/2017
|
+0.60 / +1.79%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.10
|
12.75
|
21,340
|
|
|
8/16/2017
|
-0.70 / -2.05%
|
34.20
|
34.20
|
33.50
|
33.50
|
34.10
|
12.53
|
9,700
|
|
|
8/15/2017
|
+0.20 / +0.59%
|
34.50
|
34.50
|
34.10
|
34.20
|
34.21
|
12.79
|
25,100
|
|
|
8/14/2017
|
-0.30 / -0.87%
|
34.10
|
34.30
|
34.00
|
34.00
|
34.15
|
12.71
|
4,300
|
|
|
8/11/2017
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
12.83
|
500
|
|
|
8/10/2017
|
+0.10 / +0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
12.83
|
900
|
|
|
8/9/2017
|
+0.10 / +0.29%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.34
|
12.79
|
3,820
|
|
|
8/8/2017
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.25
|
12.75
|
2,500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.51
|
12.90
|
6,400
|
|
|
8/4/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.52
|
12.90
|
10,800
|
|
|
8/3/2017
|
-0.20 / -0.58%
|
34.60
|
34.90
|
34.50
|
34.50
|
34.61
|
12.90
|
8,230
|
|
|
8/2/2017
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.50
|
34.70
|
34.62
|
12.98
|
17,200
|
|
|
8/1/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
12.94
|
900
|
|
|
7/31/2017
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.60
|
34.60
|
34.61
|
12.94
|
5,500
|
|
|
7/28/2017
|
+0.10 / +0.29%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
12.98
|
1,000
|
|
|
7/27/2017
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.60
|
34.60
|
34.64
|
12.94
|
3,700
|
|
|
7/26/2017
|
-0.20 / -0.58%
|
34.50
|
34.70
|
34.50
|
34.50
|
34.57
|
12.90
|
7,000
|
|
|
7/25/2017
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.70
|
34.70
|
34.75
|
12.98
|
1,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.50
|
34.70
|
34.58
|
12.98
|
9,000
|
|
|
7/21/2017
|
+0.20 / +0.58%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
12.98
|
600
|
|
|
7/20/2017
|
+0.10 / +0.29%
|
35.50
|
35.50
|
34.50
|
34.50
|
34.68
|
12.90
|
3,900
|
|
|
7/19/2017
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
12.86
|
1,479
|
|
|
7/18/2017
|
+0.50 / +1.47%
|
34.40
|
34.50
|
34.30
|
34.50
|
34.44
|
12.90
|
7,500
|
|
|
7/17/2017
|
0.00 / 0.00%
|
34.10
|
34.20
|
34.00
|
34.00
|
34.05
|
12.71
|
2,600
|
|
|
7/14/2017
|
+0.20 / +0.59%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
12.71
|
600
|
|
|
7/13/2017
|
-1.40 / -3.98%
|
33.80
|
35.10
|
33.80
|
33.80
|
33.89
|
12.64
|
1,720
|
|
|