Indicators

Greenhill & Company Inc (NY: GHL )

14.99 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.45	23.45	23.17	23.32	417,620	-0.20(-0.85%)
Jul 28, 2005	23.41	23.67	23.35	23.52	404,791	+0.04(+0.16%)
Jul 27, 2005	23.15	23.61	22.98	23.49	354,459	+0.38(+1.66%)
Jul 26, 2005	23.57	23.77	22.85	23.10	307,911	-0.61(-2.56%)
Jul 25, 2005	24.35	24.35	23.68	23.71	239,486	-0.64(-2.62%)
Jul 22, 2005	25.26	25.45	23.90	24.35	908,765	+0.09(+0.38%)
Jul 21, 2005	25.75	25.75	23.39	24.26	1,623,770	-1.79(-6.88%)
Jul 20, 2005	25.71	26.23	25.61	26.05	70,069	+0.34(+1.32%)
Jul 19, 2005	25.77	25.95	25.66	25.71	80,760	+0.06(+0.24%)
Jul 18, 2005	25.50	25.74	25.39	25.65	93,919	+0.09(+0.36%)
Jul 15, 2005	25.72	25.89	25.36	25.56	140,961	-0.17(-0.66%)
Jul 14, 2005	25.60	25.97	25.60	25.73	135,533	+0.01(+0.05%)
Jul 13, 2005	26.02	26.11	25.69	25.72	216,787	-0.30(-1.17%)
Jul 12, 2005	26.59	26.68	25.90	26.02	192,773	-0.58(-2.17%)
Jul 11, 2005	26.14	27.21	26.14	26.60	280,936	+0.34(+1.30%)
Jul 08, 2005	26.13	26.42	25.87	26.26	123,361	+0.30(+1.15%)
Jul 07, 2005	25.66	26.02	25.41	25.96	159,547	+0.22(+0.87%)
Jul 06, 2005	25.62	25.89	25.32	25.74	184,549	+0.12(+0.45%)
Jul 05, 2005	24.73	25.70	24.73	25.62	175,502	+0.89(+3.61%)

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.