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 (%)
Jan 31, 2023 13.08 13.76 13.08 13.42 264,012 +0.38(+2.90%)
Jan 30, 2023 13.14 13.20 12.83 13.04 39,554 -0.09(-0.67%)
Jan 27, 2023 12.94 13.26 12.94 13.13 49,879 +0.19(+1.50%)
Jan 26, 2023 12.99 13.26 12.74 12.93 42,664 -0.03(-0.22%)
Jan 25, 2023 12.13 12.98 12.10 12.96 79,992 +0.66(+5.37%)
Jan 24, 2023 12.27 12.37 12.16 12.30 44,975 -0.06(-0.47%)
Jan 23, 2023 12.48 12.61 12.24 12.36 35,743 -0.12(-0.93%)
Jan 20, 2023 12.33 12.71 12.30 12.48 34,465 +0.22(+1.82%)
Jan 19, 2023 12.21 12.43 12.07 12.25 72,240 -0.10(-0.79%)
Jan 18, 2023 12.48 12.66 12.12 12.35 80,284 -0.18(-1.47%)
Jan 17, 2023 12.33 12.68 12.33 12.54 75,523 +0.20(+1.65%)
Jan 13, 2023 12.91 12.91 12.20 12.33 96,832 -0.31(-2.46%)
Jan 12, 2023 12.37 12.74 12.37 12.64 60,925 +0.31(+2.52%)
Jan 11, 2023 12.50 12.74 12.12 12.33 79,646 -0.01(-0.08%)
Jan 10, 2023 11.69 12.37 11.56 12.34 73,819 +0.71(+6.09%)
Jan 09, 2023 12.05 12.33 11.41 11.63 61,309 -0.16(-1.32%)
Jan 06, 2023 11.58 11.83 11.41 11.79 75,898 +0.36(+3.14%)
Jan 05, 2023 11.39 11.50 11.08 11.43 88,590 +0.07(+0.60%)
Jan 04, 2023 10.76 11.46 10.76 11.36 146,690 +0.67(+6.27%)
Jan 03, 2023 10.14 10.80 10.10 10.69 97,130 +0.74(+7.41%)
Dec 30, 2022 9.468 10.01 9.468 9.953 47,376 +0.11(+1.08%)
Dec 29, 2022 9.701 9.944 9.701 9.847 34,232 +0.15(+1.50%)
Dec 28, 2022 9.759 9.890 9.686 9.701 36,819 -0.13(-1.28%)
Dec 27, 2022 9.730 10.11 9.647 9.827 85,188 +0.12(+1.20%)
Dec 23, 2022 9.701 10.04 9.614 9.711 40,394 +0.01(+0.10%)
Dec 22, 2022 10.05 10.05 9.667 9.701 67,703 -0.37(-3.66%)
Dec 21, 2022 9.895 10.26 9.876 10.07 58,832 +0.26(+2.67%)
Dec 20, 2022 9.818 10.08 9.468 9.808 126,921 +0.06(+0.60%)
Dec 19, 2022 9.711 10.11 9.468 9.750 246,160 +0.04(+0.40%)
Dec 16, 2022 9.371 9.720 9.371 9.711 87,259 +0.15(+1.52%)
Dec 15, 2022 9.322 9.575 9.322 9.565 328,598 -0.18(-1.89%)
Dec 14, 2022 9.623 9.953 9.565 9.750 213,925 +0.08(+0.80%)
Dec 13, 2022 9.711 9.934 9.643 9.672 161,041 +0.08(+0.81%)
Dec 12, 2022 9.400 9.662 9.313 9.594 175,004 +0.19(+2.07%)
Dec 09, 2022 9.206 9.419 9.177 9.400 33,210 +0.10(+1.04%)
Dec 08, 2022 9.235 9.550 9.109 9.303 76,081 +0.10(+1.05%)
Dec 07, 2022 8.944 9.264 8.817 9.206 95,500 +0.15(+1.61%)
Dec 06, 2022 9.283 9.351 8.992 9.060 116,777 -0.33(-3.52%)
Dec 05, 2022 9.467 9.467 9.140 9.390 105,860 -0.08(-0.81%)
Dec 02, 2022 9.121 9.525 9.025 9.467 126,113 +0.19(+2.07%)
Dec 01, 2022 9.131 9.333 8.939 9.275 114,367 +0.28(+3.10%)
Nov 30, 2022 8.987 9.054 8.794 8.996 86,628 +0.07(+0.75%)
Nov 29, 2022 8.996 9.035 8.871 8.929 80,679 +0.01(+0.11%)
Nov 28, 2022 9.333 9.333 8.766 8.919 115,985 -0.44(-4.72%)
Nov 25, 2022 9.602 9.640 9.333 9.361 38,047 -0.28(-2.89%)
Nov 23, 2022 9.563 9.746 9.419 9.640 96,536 +0.04(+0.40%)
Nov 22, 2022 9.458 9.813 9.448 9.602 90,666 +0.40(+4.39%)
Nov 21, 2022 9.592 9.621 9.131 9.198 54,322 -0.44(-4.59%)
Nov 18, 2022 9.852 9.957 9.592 9.640 65,924 -0.12(-1.18%)
Nov 17, 2022 9.121 9.852 9.083 9.755 85,425 +0.54(+5.84%)
Nov 16, 2022 9.265 9.361 9.160 9.217 60,635 -0.33(-3.42%)
Nov 15, 2022 9.909 9.977 9.285 9.544 132,901 -0.27(-2.74%)
Nov 14, 2022 10.24 10.24 9.640 9.813 235,147 -0.41(-4.04%)
Nov 11, 2022 10.02 10.26 9.895 10.23 135,004 +0.33(+3.30%)
Nov 10, 2022 9.698 9.953 9.573 9.900 127,849 +0.54(+5.75%)
Nov 09, 2022 9.477 9.477 9.140 9.361 65,302 -0.27(-2.79%)
Nov 08, 2022 9.688 10.02 9.515 9.631 178,926 -0.04(-0.40%)
Nov 07, 2022 8.890 9.775 8.890 9.669 171,292 +0.68(+7.59%)
Nov 04, 2022 8.890 9.083 8.660 8.987 166,041 +0.22(+2.52%)
Nov 03, 2022 7.333 9.063 7.333 8.766 455,654 +1.73(+24.59%)
Nov 02, 2022 6.834 7.353 6.834 7.035 313,731 +0.08(+1.10%)
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.