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, 2022 8.683 8.806 8.457 8.683 346,559 -0.18(-2.02%)
Jun 29, 2022 9.098 9.098 8.669 8.862 243,937 -0.24(-2.59%)
Jun 28, 2022 9.399 9.653 9.088 9.098 146,023 -0.20(-2.13%)
Jun 27, 2022 9.663 9.663 9.248 9.295 260,288 -0.25(-2.66%)
Jun 24, 2022 8.966 9.823 8.966 9.550 2,218,859 +0.60(+6.74%)
Jun 23, 2022 9.352 9.361 8.872 8.947 293,263 -0.37(-3.94%)
Jun 22, 2022 9.032 9.427 9.032 9.314 298,733 +0.14(+1.54%)
Jun 21, 2022 9.220 9.239 8.843 9.173 348,909 +0.32(+3.62%)
Jun 17, 2022 8.975 9.267 8.777 8.853 3,166,087 -0.03(-0.32%)
Jun 16, 2022 9.135 9.154 8.476 8.881 528,137 -0.52(-5.51%)
Jun 15, 2022 9.531 9.625 9.248 9.399 315,220 +0.05(+0.50%)
Jun 14, 2022 9.163 9.465 9.041 9.352 322,478 +0.18(+1.95%)
Jun 13, 2022 9.823 9.832 9.107 9.173 382,994 -0.90(-8.97%)
Jun 10, 2022 10.58 10.67 9.889 10.08 342,703 -0.65(-6.06%)
Jun 09, 2022 11.06 11.10 10.42 10.73 300,062 -0.38(-3.39%)
Jun 08, 2022 11.00 11.25 10.91 11.10 381,142 -0.06(-0.51%)
Jun 07, 2022 10.86 11.24 10.85 11.16 275,117 +0.25(+2.33%)
Jun 06, 2022 10.43 10.98 10.16 10.91 654,577 -0.46(-4.06%)
Jun 03, 2022 11.46 11.57 11.24 11.37 165,454 -0.23(-1.95%)
Jun 02, 2022 11.22 11.61 11.22 11.59 82,283 +0.35(+3.10%)
Jun 01, 2022 11.54 11.66 10.99 11.24 171,846 -0.34(-2.93%)
May 31, 2022 11.41 11.69 11.32 11.58 100,398 +0.14(+1.23%)
May 27, 2022 11.55 11.59 11.27 11.44 112,829 +0.03(+0.25%)
May 26, 2022 11.12 11.47 10.98 11.41 222,834 +0.72(+6.72%)
May 25, 2022 10.77 10.88 10.62 10.70 137,219 -0.02(-0.17%)
May 24, 2022 10.41 10.85 10.14 10.71 366,720 +0.21(+2.05%)
May 23, 2022 10.30 10.58 10.11 10.50 289,465 +0.30(+2.93%)
May 20, 2022 10.94 10.99 9.883 10.20 180,140 -0.64(-5.94%)
May 19, 2022 11.15 11.29 10.81 10.84 226,760 -0.43(-3.81%)
May 18, 2022 11.68 11.68 11.25 11.27 246,845 -0.56(-4.74%)
May 17, 2022 11.85 11.94 11.69 11.83 193,331 +0.16(+1.36%)
May 16, 2022 12.02 12.06 11.66 11.68 232,245 -0.40(-3.33%)
May 13, 2022 11.93 12.22 11.84 12.08 143,316 +0.30(+2.54%)
May 12, 2022 11.76 11.90 11.60 11.78 215,126 -0.13(-1.10%)
May 11, 2022 11.80 12.25 11.69 11.91 244,704 +0.11(+0.95%)
May 10, 2022 11.55 12.25 11.47 11.80 414,471 +0.31(+2.68%)
May 09, 2022 11.27 11.61 11.21 11.49 242,429 -0.07(-0.57%)
May 06, 2022 11.83 11.83 11.19 11.55 343,953 -0.21(-1.75%)
May 05, 2022 12.61 12.61 11.69 11.76 195,849 -0.33(-2.71%)
May 04, 2022 12.04 12.25 11.11 12.09 493,650 +0.03(+0.23%)
May 03, 2022 11.62 12.40 11.55 12.06 235,082 +0.35(+2.95%)
May 02, 2022 11.35 11.75 11.27 11.71 246,100 +0.40(+3.55%)
Apr 29, 2022 12.13 12.21 11.27 11.31 232,574 -0.80(-6.63%)
Apr 28, 2022 11.21 12.26 10.38 12.12 467,643 -0.17(-1.37%)
Apr 27, 2022 12.73 12.83 12.22 12.28 146,426 -0.43(-3.38%)
Apr 26, 2022 13.00 13.22 12.63 12.71 69,126 -0.35(-2.65%)
Apr 25, 2022 13.15 13.15 12.72 13.06 69,584 -0.10(-0.78%)
Apr 22, 2022 13.57 13.57 13.07 13.16 46,335 -0.49(-3.62%)
Apr 21, 2022 14.15 14.21 13.49 13.66 56,915 -0.48(-3.37%)
Apr 20, 2022 13.72 14.21 13.72 14.13 77,768 +0.46(+3.35%)
Apr 19, 2022 13.31 13.80 13.28 13.68 142,983 +0.39(+2.95%)
Apr 18, 2022 13.30 13.34 13.08 13.28 95,258 +0.10(+0.78%)
Apr 14, 2022 13.32 13.44 13.13 13.18 59,296 -0.12(-0.91%)
Apr 13, 2022 13.05 13.36 13.05 13.30 100,850 +0.23(+1.79%)
Apr 12, 2022 13.06 13.45 12.99 13.07 151,354 -0.09(-0.71%)
Apr 11, 2022 13.19 13.53 13.11 13.16 91,462 -0.11(-0.84%)
Apr 08, 2022 13.29 13.66 13.25 13.27 121,043 -0.13(-0.98%)
Apr 07, 2022 13.19 13.43 12.89 13.40 190,195 -0.05(-0.35%)
Apr 06, 2022 13.97 13.99 13.39 13.45 158,532 -0.62(-4.38%)
Apr 05, 2022 14.38 14.45 14.06 14.07 79,852 -0.46(-3.15%)
Apr 04, 2022 14.35 14.65 14.19 14.53 94,565 +0.13(+0.91%)
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.