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 (%)
Jul 29, 2022 8.143 8.390 8.143 8.257 108,913 +0.10(+1.28%)
Jul 28, 2022 8.038 8.171 7.839 8.152 112,677 +0.19(+2.38%)
Jul 27, 2022 7.858 8.019 7.758 7.962 91,470 +0.17(+2.19%)
Jul 26, 2022 7.725 7.868 7.725 7.792 150,833 +0.00(+0.00%)
Jul 25, 2022 7.915 7.962 7.782 7.792 45,269 -0.10(-1.32%)
Jul 22, 2022 7.972 7.972 7.763 7.896 145,810 -0.04(-0.48%)
Jul 21, 2022 8.105 8.105 7.868 7.934 62,451 -0.15(-1.88%)
Jul 20, 2022 8.152 8.200 7.948 8.086 111,946 -0.04(-0.47%)
Jul 19, 2022 8.038 8.304 7.763 8.124 163,819 +0.29(+3.76%)
Jul 18, 2022 8.124 8.285 7.801 7.830 86,540 -0.22(-2.71%)
Jul 15, 2022 8.000 8.171 7.925 8.048 208,746 +0.17(+2.17%)
Jul 14, 2022 7.602 7.934 7.602 7.877 269,615 +0.09(+1.22%)
Jul 13, 2022 7.602 7.897 7.602 7.782 408,780 -0.03(-0.36%)
Jul 12, 2022 7.687 7.972 7.621 7.811 265,159 -0.02(-0.24%)
Jul 11, 2022 7.858 7.991 7.384 7.830 509,338 -0.09(-1.20%)
Jul 08, 2022 8.456 8.456 7.925 7.925 339,020 -0.60(-7.02%)
Jul 07, 2022 8.361 8.674 8.295 8.522 229,375 +0.30(+3.70%)
Jul 06, 2022 8.427 8.437 8.057 8.219 248,923 -0.19(-2.26%)
Jul 05, 2022 8.162 8.494 7.896 8.409 348,025 +0.06(+0.68%)
Jul 01, 2022 8.712 8.912 8.219 8.352 271,310 -0.40(-4.56%)
Jun 30, 2022 8.750 8.874 8.522 8.750 343,905 -0.18(-2.02%)
Jun 29, 2022 9.168 9.168 8.736 8.930 242,069 -0.24(-2.59%)
Jun 28, 2022 9.471 9.728 9.158 9.168 144,905 -0.20(-2.13%)
Jun 27, 2022 9.737 9.737 9.320 9.367 258,295 -0.26(-2.66%)
Jun 24, 2022 9.035 9.899 9.035 9.623 2,201,867 +0.61(+6.74%)
Jun 23, 2022 9.424 9.433 8.940 9.016 291,017 -0.37(-3.94%)
Jun 22, 2022 9.101 9.500 9.101 9.386 296,445 +0.14(+1.54%)
Jun 21, 2022 9.291 9.310 8.912 9.244 346,237 +0.32(+3.62%)
Jun 17, 2022 9.044 9.339 8.845 8.921 3,141,840 -0.03(-0.32%)
Jun 16, 2022 9.206 9.225 8.541 8.949 524,092 -0.52(-5.51%)
Jun 15, 2022 9.604 9.699 9.320 9.471 312,806 +0.05(+0.50%)
Jun 14, 2022 9.234 9.538 9.111 9.424 320,009 +0.18(+1.95%)
Jun 13, 2022 9.899 9.908 9.177 9.244 380,061 -0.91(-8.97%)
Jun 10, 2022 10.66 10.75 9.965 10.15 340,078 -0.65(-6.06%)
Jun 09, 2022 11.14 11.19 10.50 10.81 297,764 -0.38(-3.39%)
Jun 08, 2022 11.08 11.34 10.99 11.19 378,223 -0.06(-0.51%)
Jun 07, 2022 10.94 11.33 10.93 11.25 273,010 +0.26(+2.33%)
Jun 06, 2022 10.51 11.07 10.24 10.99 649,564 -0.46(-4.06%)
Jun 03, 2022 11.55 11.66 11.32 11.45 164,187 -0.23(-1.95%)
Jun 02, 2022 11.30 11.70 11.30 11.68 81,652 +0.35(+3.10%)
Jun 01, 2022 11.63 11.75 11.08 11.33 170,530 -0.34(-2.93%)
May 31, 2022 11.50 11.78 11.40 11.67 99,629 +0.14(+1.23%)
May 27, 2022 11.63 11.68 11.36 11.53 111,964 +0.03(+0.25%)
May 26, 2022 11.20 11.56 11.06 11.50 221,128 +0.72(+6.72%)
May 25, 2022 10.85 10.97 10.70 10.78 136,168 -0.02(-0.17%)
May 24, 2022 10.49 10.94 10.22 10.80 363,911 +0.22(+2.05%)
May 23, 2022 10.38 10.66 10.18 10.58 287,249 +0.30(+2.93%)
May 20, 2022 11.02 11.08 9.959 10.28 178,761 -0.65(-5.94%)
May 19, 2022 11.24 11.38 10.89 10.93 225,024 -0.43(-3.81%)
May 18, 2022 11.77 11.77 11.33 11.36 244,955 -0.56(-4.74%)
May 17, 2022 11.95 12.03 11.78 11.93 191,850 +0.16(+1.36%)
May 16, 2022 12.11 12.15 11.75 11.77 230,466 -0.40(-3.33%)
May 13, 2022 12.02 12.31 11.94 12.17 142,219 +0.30(+2.54%)
May 12, 2022 11.85 11.99 11.69 11.87 213,479 -0.13(-1.10%)
May 11, 2022 11.89 12.34 11.78 12.00 242,830 +0.11(+0.95%)
May 10, 2022 11.63 12.34 11.56 11.89 411,297 +0.31(+2.68%)
May 09, 2022 11.35 11.70 11.30 11.58 240,572 -0.07(-0.57%)
May 06, 2022 11.93 11.93 11.28 11.64 341,319 -0.21(-1.75%)
May 05, 2022 12.71 12.71 11.79 11.85 194,349 -0.33(-2.71%)
May 04, 2022 12.13 12.34 11.19 12.18 489,870 +0.03(+0.23%)
May 03, 2022 11.71 12.49 11.63 12.15 233,281 +0.35(+2.95%)
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.