Closing price on 9/26/2016
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
4,068 |
Split-adjusted Price |
8.76 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2016
|
+1.30 / +5.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
4,068
|
|
9/23/2016
|
0.00 / 0.00%
|
24.20
|
26.00
|
24.20
|
26.00
|
24.65
|
8.76
|
2,400
|
|
9/22/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
17,400
|
|
9/21/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
750
|
|
9/20/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
200
|
|
9/19/2016
|
+0.80 / +3.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
23,000
|
|
9/16/2016
|
-0.80 / -3.08%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.49
|
1,100
|
|
9/15/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
0
|
|
9/14/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
0
|
|
9/13/2016
|
+0.20 / +0.78%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
600
|
|
9/12/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
0
|
|
9/8/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
3,000
|
|
9/7/2016
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.69
|
700
|
|
9/6/2016
|
-2.00 / -7.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.76
|
2,600
|
|
9/5/2016
|
+2.50 / +9.80%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.44
|
200
|
|
9/1/2016
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.59
|
0
|
|
8/31/2016
|
+0.30 / +1.19%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.50
|
8.63
|
5,900
|
|
8/30/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.53
|
0
|
|
8/29/2016
|
-0.10 / -0.39%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.53
|
7,000
|
|
8/26/2016
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
8.56
|
7,000
|
|
8/25/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.59
|
0
|
|
8/24/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.59
|
0
|
|
8/23/2016
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.59
|
2,000
|
|
8/22/2016
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.64
|
8.49
|
11,900
|
|
8/19/2016
|
+0.30 / +1.18%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.68
|
8.49
|
1,200
|
|
8/18/2016
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
8.39
|
100
|
|
8/17/2016
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.47
|
8.39
|
5,400
|
|
8/16/2016
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
8.43
|
1,200
|
|
8/15/2016
|
-0.10 / -0.40%
|
24.00
|
25.20
|
22.00
|
25.20
|
24.07
|
8.33
|
1,500
|
|
|