Closing price on 9/27/2012
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
1,000 |
Split-adjusted Price |
3.77 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.77
|
1,000
|
|
9/26/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.77
|
0
|
|
9/25/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.77
|
0
|
|
9/24/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.77
|
0
|
|
9/21/2012
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.77
|
300
|
|
9/20/2012
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.50
|
3.72
|
2,800
|
|
9/19/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.00
|
3.72
|
2,100
|
|
9/18/2012
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.60
|
3.68
|
2,300
|
|
9/17/2012
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
3.55
|
1,000
|
|
9/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.52
|
0
|
|
9/13/2012
|
+0.40 / +1.94%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
3.52
|
1,900
|
|
9/12/2012
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.45
|
100
|
|
9/11/2012
|
+0.60 / +3.03%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.42
|
1,000
|
|
9/10/2012
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.70
|
3.32
|
1,700
|
|
9/7/2012
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.80
|
3.35
|
2,000
|
|
9/6/2012
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.80
|
3.30
|
400
|
|
9/5/2012
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.28
|
2,500
|
|
9/4/2012
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.60
|
3.27
|
1,100
|
|
8/31/2012
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.32
|
2,100
|
|
8/30/2012
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.60
|
3.30
|
4,300
|
|
8/29/2012
|
0.00 / 0.00%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.20
|
3.27
|
4,200
|
|
8/28/2012
|
+0.50 / +2.63%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
3.27
|
6,900
|
|
8/27/2012
|
+0.80 / +4.40%
|
18.60
|
19.40
|
18.60
|
19.00
|
19.30
|
3.18
|
4,700
|
|
8/24/2012
|
-0.40 / -2.15%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.05
|
0
|
|
8/23/2012
|
-0.90 / -4.62%
|
18.00
|
18.60
|
17.50
|
18.60
|
18.20
|
3.11
|
3,700
|
|
8/22/2012
|
+1.80 / +10.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.30
|
3.27
|
3,900
|
|
8/21/2012
|
-0.10 / -0.56%
|
18.90
|
19.90
|
17.70
|
17.70
|
19.00
|
2.96
|
5,100
|
|
8/20/2012
|
-4.80 / -21.24%
|
20.00
|
20.00
|
17.70
|
17.80
|
18.90
|
2.98
|
1,600
|
|
8/17/2012
|
+0.80 / +3.69%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.58
|
3.27
|
11,800
|
|
8/16/2012
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.70
|
3.15
|
1,000
|
|
|