Quantcast

Historical Stock Prices

GHC 
$565.4
*  
0.80
0.14%
Get GHC Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
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
07/18/2018 564.85 570.15 564.85 566.6 13,680
07/17/2018 562.8 566.2 556.45 565.35 20,070
07/16/2018 574.75 574.75 559.8 562.85 23,017
07/13/2018 579 579 571.3 573.9 10,038
07/12/2018 575.5 578.975 573.25 577.85 13,204
07/11/2018 574.05 579.75 574.05 576.85 11,532
07/10/2018 583.1 583.1 576.6 578 13,941
07/09/2018 586.4 588.4 580.2 581.8 9,993
07/06/2018 582.45 585.85 581.3 584.15 12,418
07/05/2018 597.9 597.9 579.25 580.65 23,221
07/03/2018 591.65 598.075 591.65 597.2 10,835
07/02/2018 584.15 591.1 584.15 591.1 8,971
06/29/2018 584.125 588.25 584.125 586.1 13,633
06/28/2018 592.6 592.6 583.25 587.65 12,268
06/27/2018 608.45 610.975 591 592.95 31,152
06/26/2018 602.75 607.6 600.15 606.4 11,534
06/25/2018 604 604.6 597.55 602.15 16,832
06/22/2018 602.35 603.95 600.6 603.9 28,729
06/21/2018 603 603.65 598.4 601.45 20,940
06/20/2018 609.75 610.45 604.25 604.3 15,646
06/19/2018 601.3 609.75 599.1 607.75 18,177
06/18/2018 599.25 608.25 597.7 604.15 24,455
06/15/2018 597.8 603.025 597.8 599.95 59,242
06/14/2018 597.75 599.45 593.6 598.1 14,754
06/13/2018 600.1 600.65 591.575 595.3 25,870
06/12/2018 600 604.125 596.725 599.35 21,458
06/11/2018 599.6 602.6 596.2 600.55 27,647
06/08/2018 585.85 600.9 583.1 600.05 23,701
06/07/2018 587.65 587.65 584.15 587.6 16,444
06/06/2018 583.8 588.8 580.45 585.75 27,665
06/05/2018 580.1 586.1 576.55 583.15 39,340
06/04/2018 583.1 585.9 578.6581 579.5 30,081
06/01/2018 583.95 584.35 576 582.15 26,614
05/31/2018 588.3 588.3 580.675 580.85 15,945
05/30/2018 594 595.4 587.05 588.95 24,735
05/29/2018 595.5 597 586.5 591.15 19,382
05/25/2018 597.55 600.35 597.05 598.2 7,319
05/24/2018 586.5 602.15 584.25 598.3 25,566
05/23/2018 593 593 585.475 588.7 14,480
05/22/2018 592.1 595.15 589.9 595.1 12,110
05/21/2018 597.8 601.3 588.6 592.2 16,924
05/18/2018 607.7 608.6 593.9 594 18,148
05/17/2018 603.5 608.825 602.75 605.7 13,114
05/16/2018 605.2 609.7 601 602.6 23,027
05/15/2018 597.1 608.675 597.1 606.75 18,880
05/14/2018 602.65 603.35 598.65 600.35 12,948
05/11/2018 595.4 604.2 595.4 601.6 23,839
05/10/2018 593.65 598.35 592.4 595.4 17,831
05/09/2018 599.65 599.65 590.55 590.55 31,090
05/08/2018 598.05 601.75 596.8 599.05 14,898
05/07/2018 600.7 602.2 595 600.25 13,897
05/04/2018 589.25 600.05 587 599.25 17,093
05/03/2018 603.4 603.4 586.05 589.85 19,358
05/02/2018 607.25 613.55 599.5 603.15 30,081
05/01/2018 600.25 608.4 596.05 607.65 15,904
04/30/2018 609.1 610.55 602.65 603.05 17,217
04/27/2018 611.7 613.35 607.4 608.6 14,267
04/26/2018 610.1 612 608.25 610.05 8,963
04/25/2018 609.75 611.2 608.25 608.4 10,358
04/24/2018 618.2 618.2 609.15 610.55 16,614
04/23/2018 611.75 618.3 609.2 617.05 6,431
04/20/2018 612.95 613.3 609.1 610 17,253
*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