Closing price on 9/30/2019
|
|
Open |
36.00 |
High |
36.00 |
Low |
36.00 |
Volume |
1,050 |
Split-adjusted Price |
17.06 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
1,050
|
|
9/27/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
4,700
|
|
9/26/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
1,000
|
|
9/25/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
500
|
|
9/24/2019
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
100
|
|
9/23/2019
|
+0.60 / +1.69%
|
36.00
|
36.40
|
36.00
|
36.00
|
36.06
|
17.06
|
3,300
|
|
9/20/2019
|
-1.00 / -2.78%
|
35.60
|
35.60
|
35.00
|
35.00
|
35.36
|
16.58
|
500
|
|
9/19/2019
|
+0.50 / +1.41%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.63
|
17.06
|
5,000
|
|
9/18/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
16.82
|
900
|
|
9/17/2019
|
-1.10 / -3.01%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.75
|
16.82
|
4,000
|
|
9/16/2019
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
17.34
|
1,400
|
|
9/13/2019
|
+0.10 / +0.27%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
17.34
|
200
|
|
9/12/2019
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
1,300
|
|
9/11/2019
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
17.53
|
600
|
|
9/10/2019
|
+1.50 / +4.11%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.05
|
18.00
|
2,100
|
|
9/9/2019
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
1,100
|
|
9/6/2019
|
+0.20 / +0.55%
|
36.50
|
36.70
|
36.50
|
36.70
|
36.58
|
17.39
|
2,700
|
|
9/5/2019
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.51
|
17.29
|
4,100
|
|
9/4/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
1,000
|
|
9/3/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
0
|
|
8/30/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
17.29
|
2,700
|
|
8/29/2019
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.30
|
36.50
|
36.42
|
17.29
|
900
|
|
8/28/2019
|
+1.30 / +3.69%
|
35.60
|
36.50
|
35.60
|
36.50
|
36.32
|
17.29
|
6,200
|
|
8/27/2019
|
-0.80 / -2.22%
|
35.50
|
35.50
|
35.20
|
35.20
|
35.40
|
16.68
|
3,000
|
|
8/26/2019
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.06
|
2,400
|
|
8/23/2019
|
-0.30 / -0.84%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
16.82
|
4,200
|
|
8/22/2019
|
-0.10 / -0.28%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
16.96
|
3,100
|
|
8/21/2019
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
17.01
|
0
|
|
8/20/2019
|
+1.90 / +5.59%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
17.01
|
200
|
|
8/19/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.11
|
0
|
|
|