Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenhill & Company Inc (NY: GHL )

14.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.743 6.943 6.638 6.762 173,724 -0.02(-0.28%)
Oct 28, 2022 6.638 6.924 6.552 6.781 86,032 +0.22(+3.34%)
Oct 27, 2022 6.657 6.861 6.548 6.562 46,703 -0.06(-0.86%)
Oct 26, 2022 6.676 6.734 6.524 6.619 139,864 +0.02(+0.29%)
Oct 25, 2022 6.276 6.657 6.180 6.600 106,908 +0.31(+4.85%)
Oct 24, 2022 6.266 6.457 6.228 6.295 44,537 +0.09(+1.38%)
Oct 21, 2022 6.047 6.338 5.916 6.209 45,660 +0.20(+3.33%)
Oct 20, 2022 6.228 6.276 5.971 6.009 64,984 -0.17(-2.78%)
Oct 19, 2022 6.228 6.476 6.128 6.180 57,312 -0.11(-1.82%)
Oct 18, 2022 6.304 6.395 6.166 6.295 47,685 +0.18(+2.96%)
Oct 17, 2022 6.047 6.238 6.022 6.114 72,067 +0.25(+4.23%)
Oct 14, 2022 5.713 5.994 5.646 5.866 118,570 +0.12(+2.16%)
Oct 13, 2022 5.532 5.894 5.384 5.742 151,486 +0.10(+1.69%)
Oct 12, 2022 5.637 5.751 5.608 5.646 81,297 -0.12(-2.15%)
Oct 11, 2022 5.818 5.952 5.761 5.770 135,831 -0.10(-1.63%)
Oct 10, 2022 5.704 5.961 5.661 5.866 117,900 +0.13(+2.33%)
Oct 07, 2022 5.875 5.913 5.732 5.732 64,951 -0.31(-5.21%)
Oct 06, 2022 6.066 6.142 5.942 6.047 45,700 -0.10(-1.55%)
Oct 05, 2022 6.343 6.343 6.009 6.142 45,206 -0.12(-1.98%)
Oct 04, 2022 6.028 6.295 5.894 6.266 43,948 +0.44(+7.53%)
Oct 03, 2022 5.713 5.913 5.627 5.828 62,077 +0.16(+2.86%)
Sep 30, 2022 5.704 5.837 5.651 5.665 97,163 -0.09(-1.49%)
Sep 29, 2022 5.656 5.780 5.589 5.751 154,589 -0.02(-0.33%)
Sep 28, 2022 5.723 5.875 5.723 5.770 84,204 +0.01(+0.17%)
Sep 27, 2022 5.751 5.818 5.694 5.761 135,800 +0.00(+0.00%)
Sep 26, 2022 5.713 5.866 5.646 5.761 96,791 -0.03(-0.49%)
Sep 23, 2022 6.085 6.171 5.751 5.789 88,497 -0.41(-6.62%)
Sep 22, 2022 6.180 6.333 6.114 6.200 88,540 -0.02(-0.31%)
Sep 21, 2022 6.180 6.400 6.104 6.219 98,421 +0.01(+0.15%)
Sep 20, 2022 6.581 6.581 6.209 6.209 153,316 -0.46(-6.87%)
Sep 19, 2022 6.610 7.153 6.562 6.667 313,492 -0.08(-1.13%)
Sep 16, 2022 6.915 6.915 6.619 6.743 146,555 -0.25(-3.55%)
Sep 15, 2022 6.638 7.020 6.638 6.991 116,254 +0.31(+4.56%)
Sep 14, 2022 6.743 6.905 6.638 6.686 205,040 -0.06(-0.85%)
Sep 13, 2022 7.373 7.373 6.691 6.743 138,809 -0.74(-9.94%)
Sep 12, 2022 7.393 7.657 7.336 7.487 196,332 +0.22(+2.98%)
Sep 09, 2022 6.790 7.374 6.705 7.270 234,695 +0.59(+8.89%)
Sep 08, 2022 6.677 6.734 6.564 6.677 89,587 -0.04(-0.56%)
Sep 07, 2022 6.592 6.762 6.545 6.715 152,341 +0.10(+1.57%)
Sep 06, 2022 6.809 6.969 6.484 6.611 157,352 -0.10(-1.54%)
Sep 02, 2022 7.054 7.120 6.658 6.715 153,191 -0.24(-3.39%)
Sep 01, 2022 7.346 7.346 6.738 6.950 262,620 -0.41(-5.63%)
Aug 31, 2022 7.365 7.393 7.270 7.365 128,166 +0.02(+0.26%)
Aug 30, 2022 7.393 7.449 7.223 7.346 124,638 +0.00(+0.00%)
Aug 29, 2022 7.242 7.393 7.205 7.346 231,285 -0.01(-0.13%)
Aug 26, 2022 7.807 7.807 7.322 7.355 141,504 -0.24(-3.10%)
Aug 25, 2022 7.610 7.741 7.511 7.591 170,616 -0.04(-0.49%)
Aug 24, 2022 7.421 7.638 7.332 7.628 270,358 +0.21(+2.79%)
Aug 23, 2022 7.233 7.544 7.082 7.421 240,564 +0.20(+2.74%)
Aug 22, 2022 7.534 7.610 7.214 7.223 151,997 -0.40(-5.31%)
Aug 19, 2022 8.090 8.090 7.529 7.628 134,749 -0.53(-6.47%)
Aug 18, 2022 8.391 8.429 8.109 8.156 126,152 +0.11(+1.41%)
Aug 17, 2022 8.523 8.523 8.043 8.043 149,224 -0.52(-6.05%)
Aug 16, 2022 8.325 8.693 8.099 8.561 427,371 +0.27(+3.30%)
Aug 15, 2022 8.382 8.467 8.203 8.288 213,235 -0.17(-2.00%)
Aug 12, 2022 8.476 8.589 8.388 8.457 173,177 -0.03(-0.33%)
Aug 11, 2022 8.862 8.966 8.410 8.485 203,437 +0.14(+1.69%)
Aug 10, 2022 8.457 8.570 8.259 8.344 151,146 +0.07(+0.80%)
Aug 09, 2022 8.467 8.570 8.151 8.278 269,664 -0.22(-2.55%)
Aug 08, 2022 7.798 8.504 7.732 8.495 207,845 +0.69(+8.81%)
Aug 05, 2022 7.600 7.920 7.600 7.807 130,330 -0.06(-0.72%)
Aug 04, 2022 7.751 8.043 7.675 7.864 288,740 +0.13(+1.71%)
Aug 03, 2022 7.826 8.175 7.205 7.732 309,249 -0.02(-0.24%)
Aug 02, 2022 8.128 8.184 7.741 7.751 192,549 -0.39(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.