|
Closing price on 9/19/2012
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
2,100 |
| Split-adjusted Price |
3.48 |
|
|
GHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.00
|
3.48
|
2,100
|
|
|
9/18/2012
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.60
|
3.45
|
2,300
|
|
|
9/17/2012
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
3.33
|
1,000
|
|
|
9/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.29
|
0
|
|
|
9/13/2012
|
+0.40 / +1.94%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.29
|
1,900
|
|
|
9/12/2012
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.23
|
100
|
|
|
9/11/2012
|
+0.60 / +3.03%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.20
|
1,000
|
|
|
9/10/2012
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.70
|
3.11
|
1,700
|
|
|
9/7/2012
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.80
|
3.14
|
2,000
|
|
|
9/6/2012
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.80
|
3.09
|
400
|
|
|
9/5/2012
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.07
|
2,500
|
|
|
9/4/2012
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.60
|
3.06
|
1,100
|
|
|
8/31/2012
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.11
|
2,100
|
|
|
8/30/2012
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.60
|
3.09
|
4,300
|
|
|
8/29/2012
|
0.00 / 0.00%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.20
|
3.06
|
4,200
|
|
|
8/28/2012
|
+0.50 / +2.63%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
3.06
|
6,900
|
|
|
8/27/2012
|
+0.80 / +4.40%
|
18.60
|
19.40
|
18.60
|
19.00
|
19.30
|
2.98
|
4,700
|
|
|
8/24/2012
|
-0.40 / -2.15%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.85
|
0
|
|
|
8/23/2012
|
-0.90 / -4.62%
|
18.00
|
18.60
|
17.50
|
18.60
|
18.20
|
2.92
|
3,700
|
|
|
8/22/2012
|
+1.80 / +10.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
3.06
|
3,900
|
|
|
8/21/2012
|
-0.10 / -0.56%
|
18.90
|
19.90
|
17.70
|
17.70
|
19.00
|
2.78
|
5,100
|
|
|
8/20/2012
|
-4.80 / -21.24%
|
20.00
|
20.00
|
17.70
|
17.80
|
18.90
|
2.79
|
1,600
|
|
|
8/17/2012
|
+0.80 / +3.69%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.58
|
3.06
|
11,800
|
|
|
8/16/2012
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.70
|
2.95
|
1,000
|
|
|
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
|
|
|