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 (%)
Jun 30, 2023 14.47 14.49 14.45 14.45 93,455 +0.00(+0.00%)
Jun 29, 2023 14.44 14.46 14.43 14.45 58,247 +0.03(+0.21%)
Jun 28, 2023 14.42 14.44 14.42 14.42 73,861 +0.01(+0.07%)
Jun 27, 2023 14.43 14.44 14.41 14.41 193,757 +0.00(+0.00%)
Jun 26, 2023 14.42 14.45 14.41 14.41 283,940 -0.01(-0.07%)
Jun 23, 2023 14.42 14.44 14.41 14.42 106,603 -0.01(-0.07%)
Jun 22, 2023 14.42 14.44 14.42 14.43 203,842 +0.00(+0.00%)
Jun 21, 2023 14.43 14.46 14.41 14.43 146,254 +0.00(+0.00%)
Jun 20, 2023 14.41 14.46 14.40 14.43 235,818 +0.01(+0.07%)
Jun 16, 2023 14.40 14.45 14.39 14.42 373,361 +0.03(+0.21%)
Jun 15, 2023 14.40 14.42 14.39 14.39 181,949 +7.63(+112.68%)
May 08, 2023 6.564 6.934 6.564 6.768 97,449 +0.27(+4.19%)
May 05, 2023 6.749 6.934 6.408 6.496 70,759 -0.11(-1.62%)
May 04, 2023 6.292 6.875 6.107 6.603 105,667 +0.63(+10.59%)
May 03, 2023 6.506 6.934 5.971 5.971 164,003 -0.60(-9.17%)
May 02, 2023 6.535 6.778 6.097 6.574 182,690 +0.05(+0.75%)
May 01, 2023 6.875 6.904 6.486 6.525 72,310 -0.38(-5.49%)
Apr 28, 2023 6.895 7.079 6.762 6.904 67,282 +0.06(+0.85%)
Apr 27, 2023 6.846 6.948 6.749 6.846 47,820 +0.03(+0.43%)
Apr 26, 2023 7.031 7.332 6.797 6.817 54,276 -0.17(-2.37%)
Apr 25, 2023 7.371 7.371 6.807 6.982 103,520 -0.42(-5.65%)
Apr 24, 2023 7.517 7.682 7.206 7.400 109,898 -0.14(-1.81%)
Apr 21, 2023 7.041 7.663 7.036 7.536 122,547 +0.54(+7.79%)
Apr 20, 2023 7.692 7.784 6.992 6.992 269,226 -0.76(-9.79%)
Apr 19, 2023 7.605 7.925 7.478 7.750 191,462 +0.16(+2.05%)
Apr 18, 2023 7.799 7.799 7.342 7.595 107,635 +0.00(+0.00%)
Apr 17, 2023 7.303 7.780 7.293 7.595 132,500 +0.28(+3.86%)
Apr 14, 2023 7.517 7.731 7.196 7.313 97,886 -0.15(-1.96%)
Apr 13, 2023 7.196 7.566 7.070 7.459 143,063 +0.27(+3.79%)
Apr 12, 2023 6.797 7.284 6.666 7.186 221,022 +0.44(+6.48%)
Apr 11, 2023 6.885 6.904 6.185 6.749 409,741 -0.08(-1.14%)
Apr 10, 2023 7.527 7.770 6.797 6.827 94,317 -0.80(-10.46%)
Apr 06, 2023 7.809 7.994 7.566 7.624 147,630 -0.30(-3.80%)
Apr 05, 2023 8.101 8.411 7.770 7.925 143,371 -0.27(-3.32%)
Apr 04, 2023 8.684 8.684 8.198 8.198 45,833 -0.61(-6.95%)
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.