Historical Stock Prices

GHC 
$525.85
*  
2.50
0.47%
Get GHC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GHC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 528 534.425 522.55 525.85 25,922
01/12/2017 536.45 539.65 527.8125 528.35 14,808
01/11/2017 535.2 541.8 535.2 537.35 25,124
01/10/2017 529.8 535.775 529.8 535.2 18,723
01/09/2017 525.85 530 521.35 528.05 72,133
01/06/2017 517.95 529.7 513.65 528.5 42,117
01/05/2017 539.45 541.5 510.7 516.1 65,464
01/04/2017 525.6 542.3 525.6 540.15 31,843
01/03/2017 515.6 523.6 514.35 523.6 27,991
12/30/2016 523.5 523.5 510.05 511.95 14,442
12/29/2016 524.5 528.7 522.55 524.2 30,351
12/28/2016 526.75 526.75 518.35 522.9 26,565
12/27/2016 525.15 529.0524 523.6 524.45 10,463
12/23/2016 529.9 530.9 523.75 524.25 13,423
12/22/2016 532.9 532.9 528.45 531.8 8,990
12/21/2016 539.7 539.7 527.65 534.25 15,207
12/20/2016 546.4 547.8 538.3 541.75 14,663
12/19/2016 532.9 541.95 532.9 541.95 18,773
12/16/2016 527.45 537.1 527.45 532.1 50,333
12/15/2016 525.1 529.3 525 528 11,748
12/14/2016 524.6 527.55 522 524.9 21,212
12/13/2016 518.2 526.45 518.2 523.85 18,756
12/12/2016 519.45 524.2 513.7 516.9 15,232
12/09/2016 508.05 522.4 507 517.35 22,180
12/08/2016 495.55 511.9 492.95 506.55 32,767
12/07/2016 494.95 499.85 490 493.55 31,038
12/06/2016 499 504.95 492.875 495.35 31,941
12/05/2016 494.7 504.05 492.8 498.6 61,328
12/02/2016 493.95 496.75 487.65 491.8 17,056
12/01/2016 492.15 493.55 489.25 493.55 15,532
11/30/2016 487.8 491.85 484.5 489.75 29,193
11/29/2016 482.15 489.75 481.95 487.7 11,226
11/28/2016 483.8 483.8 477.9 481.95 20,670
11/25/2016 484.65 485.85 480 485.8 2,739
11/23/2016 486.75 490.95 479.9 482.9 27,336
11/22/2016 484.55 492.2 479.9742 486.65 38,084
11/21/2016 478.4 488.75 478.4 482.6 28,556
11/18/2016 477.2 480.7 472.55 479.2 25,965
11/17/2016 477 480.8 472.8 477.45 28,110
11/16/2016 477.5 479.5 469 475 29,667
11/15/2016 476.25 481.05 475.05 477.25 9,059
11/14/2016 477.7 483.2 472.4 474.6 25,644
11/11/2016 467.25 477.9 467.2 476.6 21,523
11/10/2016 466.35 477.65 465.7 468.6 36,874
11/09/2016 446.95 468.75 445 466.75 32,727
11/08/2016 445.15 455.45 440.55 451.95 56,770
11/07/2016 446.4 448.2 443 445.85 46,319
11/04/2016 447.55 449.3 441.975 443.05 31,143
11/03/2016 454.65 454.65 443.15 446.3 24,661
11/02/2016 471 471.9 455.95 455.95 43,412
11/01/2016 477.1 482.45 471.4 471.4 29,969
10/31/2016 475 479.625 470.4 475 29,374
10/28/2016 475 475.175 471 473.2 15,444
10/27/2016 476.7 479.45 470.3 474.95 18,850
10/26/2016 467.8 476.075 467.8 473.9 25,821
10/25/2016 469.2 470.7 467.6 469.5 24,279
10/24/2016 469.85 472.55 466.3 469.15 31,095
10/21/2016 462.47 469.37 459.5 468.94 20,313
10/20/2016 461.67 464.7 460.525 464.03 22,158
10/19/2016 461.01 466.42 458 462.67 19,920
10/18/2016 465.19 466.5 456.72 461.51 35,290
10/17/2016 460.69 464.835 460.69 462.78 19,683
10/14/2016 467.89 467.89 460.27 464.2 26,538
10/13/2016 471.57 471.57 464.58 464.58 28,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?