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 (%)
Nov 30, 2022 8.987 9.054 8.794 8.996 86,628 +0.07(+0.75%)
Nov 29, 2022 8.996 9.035 8.871 8.929 80,679 +0.01(+0.11%)
Nov 28, 2022 9.333 9.333 8.766 8.919 115,985 -0.44(-4.72%)
Nov 25, 2022 9.602 9.640 9.333 9.361 38,047 -0.28(-2.89%)
Nov 23, 2022 9.563 9.746 9.419 9.640 96,536 +0.04(+0.40%)
Nov 22, 2022 9.458 9.813 9.448 9.602 90,666 +0.40(+4.39%)
Nov 21, 2022 9.592 9.621 9.131 9.198 54,322 -0.44(-4.59%)
Nov 18, 2022 9.852 9.957 9.592 9.640 65,924 -0.12(-1.18%)
Nov 17, 2022 9.121 9.852 9.083 9.755 85,425 +0.54(+5.84%)
Nov 16, 2022 9.265 9.361 9.160 9.217 60,635 -0.33(-3.42%)
Nov 15, 2022 9.909 9.977 9.285 9.544 132,901 -0.27(-2.74%)
Nov 14, 2022 10.24 10.24 9.640 9.813 235,147 -0.41(-4.04%)
Nov 11, 2022 10.02 10.26 9.895 10.23 135,004 +0.33(+3.30%)
Nov 10, 2022 9.698 9.953 9.573 9.900 127,849 +0.54(+5.75%)
Nov 09, 2022 9.477 9.477 9.140 9.361 65,302 -0.27(-2.79%)
Nov 08, 2022 9.688 10.02 9.515 9.631 178,926 -0.04(-0.40%)
Nov 07, 2022 8.890 9.775 8.890 9.669 171,292 +0.68(+7.59%)
Nov 04, 2022 8.890 9.083 8.660 8.987 166,041 +0.22(+2.52%)
Nov 03, 2022 7.333 9.063 7.333 8.766 455,654 +1.73(+24.59%)
Nov 02, 2022 6.834 7.353 6.834 7.035 313,731 +0.08(+1.10%)
Nov 01, 2022 6.901 7.141 6.853 6.959 134,649 +0.14(+2.12%)
Oct 31, 2022 6.795 6.997 6.689 6.814 172,393 -0.02(-0.28%)
Oct 28, 2022 6.689 6.978 6.603 6.834 85,373 +0.22(+3.34%)
Oct 27, 2022 6.709 6.914 6.598 6.613 46,345 -0.06(-0.86%)
Oct 26, 2022 6.728 6.786 6.574 6.670 138,793 +0.02(+0.29%)
Oct 25, 2022 6.324 6.709 6.228 6.651 106,089 +0.31(+4.85%)
Oct 24, 2022 6.315 6.507 6.276 6.343 44,196 +0.09(+1.38%)
Oct 21, 2022 6.094 6.387 5.962 6.257 45,311 +0.20(+3.33%)
Oct 20, 2022 6.276 6.324 6.017 6.055 64,486 -0.17(-2.78%)
Oct 19, 2022 6.276 6.526 6.175 6.228 56,873 -0.12(-1.82%)
Oct 18, 2022 6.353 6.444 6.214 6.343 47,320 +0.18(+2.96%)
Oct 17, 2022 6.094 6.286 6.069 6.161 71,515 +0.25(+4.23%)
Oct 14, 2022 5.757 6.041 5.690 5.911 117,662 +0.12(+2.16%)
Oct 13, 2022 5.575 5.940 5.426 5.786 150,325 +0.10(+1.69%)
Oct 12, 2022 5.680 5.796 5.651 5.690 80,674 -0.12(-2.15%)
Oct 11, 2022 5.863 5.997 5.805 5.815 134,791 -0.10(-1.63%)
Oct 10, 2022 5.748 6.007 5.704 5.911 116,997 +0.13(+2.33%)
Oct 07, 2022 5.921 5.959 5.776 5.776 64,454 -0.32(-5.20%)
Oct 06, 2022 6.113 6.190 5.988 6.094 45,350 -0.10(-1.55%)
Oct 05, 2022 6.392 6.392 6.055 6.190 44,860 -0.12(-1.98%)
Oct 04, 2022 6.074 6.343 5.940 6.315 43,612 +0.44(+7.53%)
Oct 03, 2022 5.757 5.959 5.671 5.873 61,602 +0.16(+2.86%)
Sep 30, 2022 5.748 5.882 5.695 5.709 96,419 -0.09(-1.49%)
Sep 29, 2022 5.700 5.824 5.632 5.796 153,405 -0.02(-0.33%)
Sep 28, 2022 5.767 5.921 5.767 5.815 83,559 +0.01(+0.17%)
Sep 27, 2022 5.796 5.863 5.738 5.805 134,760 +0.00(+0.00%)
Sep 26, 2022 5.757 5.911 5.690 5.805 96,050 -0.03(-0.49%)
Sep 23, 2022 6.132 6.219 5.796 5.834 87,819 -0.41(-6.62%)
Sep 22, 2022 6.228 6.382 6.161 6.247 87,862 -0.02(-0.31%)
Sep 21, 2022 6.228 6.449 6.151 6.267 97,668 +0.01(+0.15%)
Sep 20, 2022 6.632 6.632 6.257 6.257 152,142 -0.46(-6.87%)
Sep 19, 2022 6.661 7.208 6.613 6.718 311,091 -0.08(-1.13%)
Sep 16, 2022 6.968 6.968 6.670 6.795 145,432 -0.25(-3.55%)
Sep 15, 2022 6.689 7.074 6.689 7.045 115,364 +0.31(+4.56%)
Sep 14, 2022 6.795 6.959 6.689 6.738 203,470 -0.06(-0.85%)
Sep 13, 2022 7.430 7.430 6.742 6.795 137,745 -0.75(-9.94%)
Sep 12, 2022 7.450 7.716 7.393 7.545 194,829 +0.22(+2.98%)
Sep 09, 2022 6.843 7.431 6.757 7.327 232,898 +0.60(+8.89%)
Sep 08, 2022 6.729 6.786 6.615 6.729 88,901 -0.04(-0.56%)
Sep 07, 2022 6.643 6.814 6.596 6.767 151,174 +0.10(+1.57%)
Sep 06, 2022 6.862 7.023 6.534 6.662 156,146 -0.10(-1.54%)
Sep 02, 2022 7.108 7.175 6.710 6.767 152,018 -0.24(-3.39%)
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.