Closing price on 8/5/2019
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.00 |
Volume |
3,500 |
Split-adjusted Price |
16.15 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2019
|
+0.10 / +0.28%
|
36.50
|
36.50
|
36.00
|
36.10
|
36.20
|
16.15
|
3,500
|
|
8/2/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.11
|
5,400
|
|
8/1/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.11
|
0
|
|
7/31/2019
|
+0.20 / +0.56%
|
35.70
|
36.00
|
35.70
|
36.00
|
35.95
|
16.11
|
1,800
|
|
7/30/2019
|
+0.30 / +0.85%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.74
|
16.02
|
6,300
|
|
7/29/2019
|
+0.50 / +1.43%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.23
|
15.88
|
8,100
|
|
7/26/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
200
|
|
7/25/2019
|
+0.30 / +0.86%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
100
|
|
7/24/2019
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
15.53
|
4,800
|
|
7/23/2019
|
+0.30 / +0.87%
|
34.80
|
35.00
|
34.80
|
34.90
|
34.84
|
15.62
|
6,800
|
|
7/22/2019
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
15.48
|
1,000
|
|
7/19/2019
|
+0.20 / +0.57%
|
34.90
|
35.00
|
34.80
|
35.00
|
34.95
|
15.66
|
6,200
|
|
7/18/2019
|
+1.00 / +2.96%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.77
|
15.57
|
2,000
|
|
7/17/2019
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
15.12
|
0
|
|
7/16/2019
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
15.12
|
0
|
|
7/15/2019
|
-1.00 / -2.86%
|
34.10
|
34.10
|
33.60
|
34.00
|
33.77
|
15.21
|
3,100
|
|
7/12/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
0
|
|
7/11/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
0
|
|
7/10/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
15,000
|
|
7/9/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
1,000
|
|
7/8/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
20,824
|
|
7/5/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
800
|
|
7/4/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
0
|
|
7/3/2019
|
-0.40 / -1.13%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.66
|
900
|
|
7/2/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.84
|
400
|
|
7/1/2019
|
+0.50 / +1.43%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.84
|
2,400
|
|
6/28/2019
|
+0.80 / +2.35%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.93
|
15.62
|
1,400
|
|
6/27/2019
|
+0.10 / +0.29%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
15.26
|
100
|
|
6/26/2019
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.21
|
0
|
|
6/25/2019
|
-2.00 / -5.63%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.96
|
14.99
|
1,300
|
|
|