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 (%)
Apr 30, 2020 10.08 10.10 9.483 9.732 235,395 -0.53(-5.16%)
Apr 29, 2020 9.477 10.52 9.331 10.26 195,556 +1.26(+13.98%)
Apr 28, 2020 8.410 9.213 8.300 9.003 389,904 +0.88(+10.90%)
Apr 27, 2020 7.981 8.232 7.890 8.118 204,021 +0.15(+1.83%)
Apr 24, 2020 8.747 8.747 7.917 7.972 153,377 -0.76(-8.67%)
Apr 23, 2020 8.337 8.884 8.337 8.729 119,487 +0.41(+4.93%)
Apr 22, 2020 8.647 8.647 7.844 8.319 236,169 +0.00(+0.00%)
Apr 21, 2020 7.735 8.410 7.698 8.319 148,201 +0.07(+0.88%)
Apr 20, 2020 8.729 9.090 8.218 8.246 98,111 -0.75(-8.32%)
Apr 17, 2020 8.109 9.026 8.054 8.994 138,138 +1.09(+13.86%)
Apr 16, 2020 8.820 8.820 7.680 7.899 216,541 -0.96(-10.81%)
Apr 15, 2020 8.802 9.076 8.501 8.857 160,366 -0.38(-4.15%)
Apr 14, 2020 9.441 9.523 8.693 9.240 168,034 -0.08(-0.88%)
Apr 13, 2020 9.213 9.577 8.702 9.322 200,862 +0.05(+0.59%)
Apr 09, 2020 9.559 9.742 9.140 9.267 133,752 -0.08(-0.88%)
Apr 08, 2020 9.751 9.751 9.062 9.349 154,497 -0.37(-3.85%)
Apr 07, 2020 9.842 9.997 9.249 9.723 192,648 -0.04(-0.37%)
Apr 06, 2020 9.778 10.03 9.381 9.760 175,773 +0.31(+3.28%)
Apr 03, 2020 9.140 9.596 8.446 9.450 171,905 +0.20(+2.17%)
Apr 02, 2020 8.784 9.308 8.547 9.249 117,998 +0.42(+4.75%)
Apr 01, 2020 8.528 9.194 8.382 8.829 300,435 -0.15(-1.63%)
Mar 31, 2020 8.601 9.103 8.601 8.975 291,050 +0.30(+3.47%)
Mar 30, 2020 9.203 9.514 8.528 8.674 252,736 -0.53(-5.75%)
Mar 27, 2020 8.565 9.459 8.428 9.203 175,304 +0.15(+1.61%)
Mar 26, 2020 8.674 9.349 8.510 9.057 286,116 +0.50(+5.86%)
Mar 25, 2020 8.528 9.605 8.063 8.556 237,979 +0.05(+0.54%)
Mar 24, 2020 8.893 8.893 8.319 8.510 107,789 +0.15(+1.74%)
Mar 23, 2020 9.021 9.103 8.018 8.364 209,963 -0.57(-6.43%)
Mar 20, 2020 9.140 9.386 8.465 8.939 234,725 -0.07(-0.81%)
Mar 19, 2020 7.698 9.486 7.370 9.012 201,393 +1.22(+15.69%)
Mar 18, 2020 8.446 8.912 7.388 7.790 291,030 -1.19(-13.30%)
Mar 17, 2020 7.352 9.422 7.074 8.984 229,458 +1.70(+23.28%)
Mar 16, 2020 7.033 7.334 6.640 7.288 310,698 -1.01(-12.20%)
Mar 13, 2020 7.908 8.401 7.461 8.300 359,598 +0.81(+10.84%)
Mar 12, 2020 8.446 8.446 7.297 7.489 311,630 -0.60(-7.44%)
Mar 11, 2020 8.966 8.975 7.644 8.091 433,873 -1.19(-12.78%)
Mar 10, 2020 9.532 9.833 8.601 9.276 214,770 +0.16(+1.70%)
Mar 09, 2020 9.723 10.19 8.994 9.121 239,262 -1.50(-14.09%)
Mar 06, 2020 9.833 10.92 9.696 10.62 407,508 +0.39(+3.84%)
Mar 05, 2020 11.54 11.54 10.19 10.22 185,894 -1.74(-14.56%)
Mar 04, 2020 12.20 12.20 11.23 11.97 266,854 -0.22(-1.80%)
Mar 03, 2020 13.27 13.29 11.83 12.19 314,929 -1.17(-8.74%)
Mar 02, 2020 13.29 13.44 12.70 13.35 233,369 +0.06(+0.48%)
Feb 28, 2020 13.55 13.84 13.13 13.29 353,235 -0.79(-5.62%)
Feb 27, 2020 13.94 14.64 13.74 14.08 215,326 -0.25(-1.71%)
Feb 26, 2020 14.99 15.09 14.29 14.33 110,076 -0.53(-3.55%)
Feb 25, 2020 14.94 15.05 14.61 14.85 180,989 -0.05(-0.37%)
Feb 24, 2020 14.47 14.93 14.24 14.91 230,222 -0.02(-0.12%)
Feb 21, 2020 15.14 15.14 14.62 14.93 197,464 -0.45(-2.96%)
Feb 20, 2020 15.61 15.75 15.23 15.38 156,265 -0.38(-2.42%)
Feb 19, 2020 15.66 16.02 15.39 15.76 181,858 +0.10(+0.64%)
Feb 18, 2020 16.37 16.37 15.53 15.66 234,663 -0.71(-4.33%)
Feb 14, 2020 16.36 16.91 16.29 16.37 218,035 -0.17(-1.04%)
Feb 13, 2020 17.54 17.73 16.54 16.54 190,119 -0.99(-5.65%)
Feb 12, 2020 17.94 18.23 17.42 17.54 257,518 -0.15(-0.87%)
Feb 11, 2020 18.18 18.25 17.54 17.69 269,309 -0.27(-1.52%)
Feb 10, 2020 18.06 18.54 17.66 17.96 250,099 -0.25(-1.40%)
Feb 07, 2020 18.64 18.64 17.16 18.22 861,472 -1.15(-5.92%)
Feb 06, 2020 19.88 20.98 18.84 19.36 1,045,266 -0.17(-0.88%)
Feb 05, 2020 16.59 19.77 16.45 19.53 1,062,840 +4.41(+29.15%)
Feb 04, 2020 14.51 15.35 14.51 15.13 225,644 +0.85(+5.92%)
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.