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 (%)
Sep 30, 2022 5.704 5.837 5.651 5.665 97,163 -0.09(-1.49%)
Sep 29, 2022 5.656 5.780 5.589 5.751 154,589 -0.02(-0.33%)
Sep 28, 2022 5.723 5.875 5.723 5.770 84,204 +0.01(+0.17%)
Sep 27, 2022 5.751 5.818 5.694 5.761 135,800 +0.00(+0.00%)
Sep 26, 2022 5.713 5.866 5.646 5.761 96,791 -0.03(-0.49%)
Sep 23, 2022 6.085 6.171 5.751 5.789 88,497 -0.41(-6.62%)
Sep 22, 2022 6.180 6.333 6.114 6.200 88,540 -0.02(-0.31%)
Sep 21, 2022 6.180 6.400 6.104 6.219 98,421 +0.01(+0.15%)
Sep 20, 2022 6.581 6.581 6.209 6.209 153,316 -0.46(-6.87%)
Sep 19, 2022 6.610 7.153 6.562 6.667 313,492 -0.08(-1.13%)
Sep 16, 2022 6.915 6.915 6.619 6.743 146,555 -0.25(-3.55%)
Sep 15, 2022 6.638 7.020 6.638 6.991 116,254 +0.31(+4.56%)
Sep 14, 2022 6.743 6.905 6.638 6.686 205,040 -0.06(-0.85%)
Sep 13, 2022 7.373 7.373 6.691 6.743 138,809 -0.74(-9.94%)
Sep 12, 2022 7.393 7.657 7.336 7.487 196,332 +0.22(+2.98%)
Sep 09, 2022 6.790 7.374 6.705 7.270 234,695 +0.59(+8.89%)
Sep 08, 2022 6.677 6.734 6.564 6.677 89,587 -0.04(-0.56%)
Sep 07, 2022 6.592 6.762 6.545 6.715 152,341 +0.10(+1.57%)
Sep 06, 2022 6.809 6.969 6.484 6.611 157,352 -0.10(-1.54%)
Sep 02, 2022 7.054 7.120 6.658 6.715 153,191 -0.24(-3.39%)
Sep 01, 2022 7.346 7.346 6.738 6.950 262,620 -0.41(-5.63%)
Aug 31, 2022 7.365 7.393 7.270 7.365 128,166 +0.02(+0.26%)
Aug 30, 2022 7.393 7.449 7.223 7.346 124,638 +0.00(+0.00%)
Aug 29, 2022 7.242 7.393 7.205 7.346 231,285 -0.01(-0.13%)
Aug 26, 2022 7.807 7.807 7.322 7.355 141,504 -0.24(-3.10%)
Aug 25, 2022 7.610 7.741 7.511 7.591 170,616 -0.04(-0.49%)
Aug 24, 2022 7.421 7.638 7.332 7.628 270,358 +0.21(+2.79%)
Aug 23, 2022 7.233 7.544 7.082 7.421 240,564 +0.20(+2.74%)
Aug 22, 2022 7.534 7.610 7.214 7.223 151,997 -0.40(-5.31%)
Aug 19, 2022 8.090 8.090 7.529 7.628 134,749 -0.53(-6.47%)
Aug 18, 2022 8.391 8.429 8.109 8.156 126,152 +0.11(+1.41%)
Aug 17, 2022 8.523 8.523 8.043 8.043 149,224 -0.52(-6.05%)
Aug 16, 2022 8.325 8.693 8.099 8.561 427,371 +0.27(+3.30%)
Aug 15, 2022 8.382 8.467 8.203 8.288 213,235 -0.17(-2.00%)
Aug 12, 2022 8.476 8.589 8.388 8.457 173,177 -0.03(-0.33%)
Aug 11, 2022 8.862 8.966 8.410 8.485 203,437 +0.14(+1.69%)
Aug 10, 2022 8.457 8.570 8.259 8.344 151,146 +0.07(+0.80%)
Aug 09, 2022 8.467 8.570 8.151 8.278 269,664 -0.22(-2.55%)
Aug 08, 2022 7.798 8.504 7.732 8.495 207,845 +0.69(+8.81%)
Aug 05, 2022 7.600 7.920 7.600 7.807 130,330 -0.06(-0.72%)
Aug 04, 2022 7.751 8.043 7.675 7.864 288,740 +0.13(+1.71%)
Aug 03, 2022 7.826 8.175 7.205 7.732 309,249 -0.02(-0.24%)
Aug 02, 2022 8.128 8.184 7.741 7.751 192,549 -0.39(-4.75%)
Aug 01, 2022 8.118 8.297 7.977 8.137 338,803 -0.06(-0.69%)
Jul 29, 2022 8.080 8.325 8.080 8.193 109,753 +0.10(+1.28%)
Jul 28, 2022 7.977 8.109 7.779 8.090 113,547 +0.19(+2.38%)
Jul 27, 2022 7.798 7.958 7.699 7.901 92,176 +0.17(+2.19%)
Jul 26, 2022 7.666 7.807 7.666 7.732 151,997 +0.00(+0.00%)
Jul 25, 2022 7.854 7.901 7.723 7.732 45,619 -0.10(-1.32%)
Jul 22, 2022 7.911 7.911 7.704 7.836 146,935 -0.04(-0.48%)
Jul 21, 2022 8.043 8.043 7.807 7.873 62,933 -0.15(-1.88%)
Jul 20, 2022 8.090 8.137 7.887 8.024 112,810 -0.04(-0.47%)
Jul 19, 2022 7.977 8.241 7.704 8.062 165,084 +0.29(+3.76%)
Jul 18, 2022 8.062 8.222 7.741 7.770 87,208 -0.22(-2.71%)
Jul 15, 2022 7.939 8.109 7.864 7.986 210,357 +0.17(+2.17%)
Jul 14, 2022 7.544 7.873 7.544 7.817 271,695 +0.09(+1.22%)
Jul 13, 2022 7.544 7.837 7.544 7.723 411,935 -0.03(-0.36%)
Jul 12, 2022 7.628 7.911 7.562 7.751 267,205 -0.02(-0.24%)
Jul 11, 2022 7.798 7.930 7.327 7.770 513,269 -0.09(-1.20%)
Jul 08, 2022 8.391 8.391 7.864 7.864 341,637 -0.59(-7.02%)
Jul 07, 2022 8.297 8.608 8.231 8.457 231,145 +0.30(+3.70%)
Jul 06, 2022 8.363 8.372 7.996 8.156 250,844 -0.19(-2.26%)
Jul 05, 2022 8.099 8.429 7.836 8.344 350,711 +0.06(+0.68%)
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.