Quantcast

Historical Stock Prices

GHC 
$568.42
*  
1.42
0.25%
Get GHC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 568.57 570.92 568.205 568.42 7,400
10/18/2018 569.17 571 566.11 567 18,886
10/17/2018 573.44 574.418 567.65 569.5 8,522
10/16/2018 570.59 577 567.65 573.04 18,559
10/15/2018 573.66 581.5 568.42 569.6 21,474
10/12/2018 580.54 582.3 572.07 574.14 32,816
10/11/2018 579.1 582.1 573.075 574.46 23,513
10/10/2018 576.83 583.77 571.25 578.32 32,279
10/09/2018 583.76 586.44 575.61 577.87 15,008
10/08/2018 581.85 584.9 578.3 583.76 20,697
10/05/2018 577.02 587.55 577 583.44 47,405
10/04/2018 580.8 580.8 574.99 576.28 12,827
10/03/2018 575.49 582.62 575.49 581.77 20,645
10/02/2018 576.65 580.025 573.8 574.36 14,542
10/01/2018 581.45 584.99 572.36 577 17,746
09/28/2018 570.5 581.5 570.5 579.3 7,096
09/27/2018 573.25 575.4 571.6 571.6 10,816
09/26/2018 580.2 585.7 571.65 573.4 12,800
09/25/2018 579.1 584 575 580.45 10,226
09/24/2018 582.15 584.7 576.7 578 18,498
09/21/2018 589.1 591 581.625 582.35 24,654
09/20/2018 580.05 589 578.3 587.8 11,924
09/19/2018 573.2 581.85 573.2 578.85 13,552
09/18/2018 568 577.8 567.8022 572.4 10,238
09/17/2018 571.65 571.65 565 568.1 24,248
09/14/2018 560.65 574.05 560.65 571.6 18,407
09/13/2018 562.5 566.55 559.55 560 8,575
09/12/2018 553.7 562.5 551.3 561.4 14,052
09/11/2018 551.4 554.6 549.75 553.3 11,253
09/10/2018 561.4 563.75 552.4 553.25 15,735
09/07/2018 555 561.5 552.7 560.5 12,365
09/06/2018 564.75 564.75 556.25 556.25 10,549
09/05/2018 559.15 570.8 557 564.2 16,619
09/04/2018 561.1 566.175 557.3 559.45 15,756
08/31/2018 563.05 565.7 558 562.65 15,064
08/30/2018 564.6 570 562.45 565.05 13,122
08/29/2018 564.1 567.35 559.9 565.55 9,852
08/28/2018 567.25 568.375 562.25 563.95 14,970
08/27/2018 568.1 571.425 563.8 565.95 15,486
08/24/2018 563.95 571 561.05 566.5 10,627
08/23/2018 567.05 567.05 560.05 561.1 11,734
08/22/2018 573.7 579.2 568.7 569.7 11,723
08/21/2018 568.1 576.5 568.1 575.8 10,755
08/20/2018 568.65 571.75 566.4 568.2 12,504
08/17/2018 565.45 570.35 564.35 569.1 14,314
08/16/2018 568.15 568.15 559.9 564.5 20,236
08/15/2018 554.55 570.15 551.4 567.25 24,453
08/14/2018 556.15 559.25 556.15 556.55 10,866
08/13/2018 557.45 559.85 555.15 556.35 22,597
08/10/2018 560.85 562 555.15 557.9 12,818
08/09/2018 565.95 566.275 562.6 563.9 16,439
08/08/2018 568.3 568.7 562.5 565.7 15,348
08/07/2018 567.65 574.525 566.25 566.85 19,674
08/06/2018 559.55 565.8 556.6 564.2 18,806
08/03/2018 552.6 564.25 552.6 559.35 21,526
08/02/2018 551.35 554.35 537.4 552.2 29,937
08/01/2018 558.8 560.75 549.4 553.9 16,891
07/31/2018 562.65 564.85 559 559 21,932
07/30/2018 564.4 568.675 561.4 561.5 10,552
07/27/2018 563.95 567.15 561.8 564.75 10,882
07/26/2018 560.55 564.35 560.55 563.15 6,864
07/25/2018 558.75 563.65 556.975 562.9 18,289
07/24/2018 563.85 566.05 555.355 559.3 20,626
07/23/2018 565.5 566.8 559.655 562.45 25,366
07/20/2018 563.35 565.7 561.5 565.4 13,602
07/19/2018 565.5 567.7 561.35 564.6 17,057
*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?

Smart Portfolio