Closing price on 9/4/2013
|
|
Open |
27.00 |
High |
27.00 |
Low |
26.80 |
Volume |
1,900 |
Split-adjusted Price |
5.07 |
|
|
GHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2013
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.90
|
5.07
|
1,900
|
|
9/3/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
0
|
|
8/30/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
0
|
|
8/29/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
0
|
|
8/28/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
1,500
|
|
8/27/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
1,600
|
|
8/26/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
0
|
|
8/23/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
1,300
|
|
8/22/2013
|
-1.00 / -3.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
1,200
|
|
8/21/2013
|
+0.40 / +1.42%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.35
|
2,500
|
|
8/20/2013
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.27
|
0
|
|
8/19/2013
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.27
|
0
|
|
8/16/2013
|
-0.40 / -1.40%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
5.27
|
200
|
|
8/15/2013
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.50
|
5.35
|
1,000
|
|
8/14/2013
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.25
|
0
|
|
8/13/2013
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.25
|
200
|
|
8/12/2013
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
5.16
|
0
|
|
8/9/2013
|
-0.50 / -1.79%
|
27.50
|
27.50
|
25.50
|
27.50
|
27.00
|
5.16
|
1,700
|
|
8/8/2013
|
+1.20 / +4.48%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.25
|
2,000
|
|
8/7/2013
|
+0.30 / +1.13%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.03
|
2,000
|
|
8/6/2013
|
-0.30 / -1.12%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.97
|
100
|
|
8/5/2013
|
+0.70 / +2.68%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.80
|
5.03
|
1,100
|
|
8/2/2013
|
0.00 / 0.00%
|
26.10
|
26.10
|
23.50
|
26.10
|
26.10
|
4.90
|
0
|
|
8/1/2013
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.90
|
300
|
|
7/31/2013
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.30
|
4.88
|
2,800
|
|
7/30/2013
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.07
|
800
|
|
7/29/2013
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.07
|
500
|
|
7/26/2013
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.99
|
0
|
|
7/25/2013
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.99
|
0
|
|
7/24/2013
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.99
|
0
|
|
|