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 (%)
Oct 31, 2022 6.795 6.997 6.689 6.814 172,393 -0.02(-0.28%)
Oct 28, 2022 6.689 6.978 6.603 6.834 85,373 +0.22(+3.34%)
Oct 27, 2022 6.709 6.914 6.598 6.613 46,345 -0.06(-0.86%)
Oct 26, 2022 6.728 6.786 6.574 6.670 138,793 +0.02(+0.29%)
Oct 25, 2022 6.324 6.709 6.228 6.651 106,089 +0.31(+4.85%)
Oct 24, 2022 6.315 6.507 6.276 6.343 44,196 +0.09(+1.38%)
Oct 21, 2022 6.094 6.387 5.962 6.257 45,311 +0.20(+3.33%)
Oct 20, 2022 6.276 6.324 6.017 6.055 64,486 -0.17(-2.78%)
Oct 19, 2022 6.276 6.526 6.175 6.228 56,873 -0.12(-1.82%)
Oct 18, 2022 6.353 6.444 6.214 6.343 47,320 +0.18(+2.96%)
Oct 17, 2022 6.094 6.286 6.069 6.161 71,515 +0.25(+4.23%)
Oct 14, 2022 5.757 6.041 5.690 5.911 117,662 +0.12(+2.16%)
Oct 13, 2022 5.575 5.940 5.426 5.786 150,325 +0.10(+1.69%)
Oct 12, 2022 5.680 5.796 5.651 5.690 80,674 -0.12(-2.15%)
Oct 11, 2022 5.863 5.997 5.805 5.815 134,791 -0.10(-1.63%)
Oct 10, 2022 5.748 6.007 5.704 5.911 116,997 +0.13(+2.33%)
Oct 07, 2022 5.921 5.959 5.776 5.776 64,454 -0.32(-5.20%)
Oct 06, 2022 6.113 6.190 5.988 6.094 45,350 -0.10(-1.55%)
Oct 05, 2022 6.392 6.392 6.055 6.190 44,860 -0.12(-1.98%)
Oct 04, 2022 6.074 6.343 5.940 6.315 43,612 +0.44(+7.53%)
Oct 03, 2022 5.757 5.959 5.671 5.873 61,602 +0.16(+2.86%)
Sep 30, 2022 5.748 5.882 5.695 5.709 96,419 -0.09(-1.49%)
Sep 29, 2022 5.700 5.824 5.632 5.796 153,405 -0.02(-0.33%)
Sep 28, 2022 5.767 5.921 5.767 5.815 83,559 +0.01(+0.17%)
Sep 27, 2022 5.796 5.863 5.738 5.805 134,760 +0.00(+0.00%)
Sep 26, 2022 5.757 5.911 5.690 5.805 96,050 -0.03(-0.49%)
Sep 23, 2022 6.132 6.219 5.796 5.834 87,819 -0.41(-6.62%)
Sep 22, 2022 6.228 6.382 6.161 6.247 87,862 -0.02(-0.31%)
Sep 21, 2022 6.228 6.449 6.151 6.267 97,668 +0.01(+0.15%)
Sep 20, 2022 6.632 6.632 6.257 6.257 152,142 -0.46(-6.87%)
Sep 19, 2022 6.661 7.208 6.613 6.718 311,091 -0.08(-1.13%)
Sep 16, 2022 6.968 6.968 6.670 6.795 145,432 -0.25(-3.55%)
Sep 15, 2022 6.689 7.074 6.689 7.045 115,364 +0.31(+4.56%)
Sep 14, 2022 6.795 6.959 6.689 6.738 203,470 -0.06(-0.85%)
Sep 13, 2022 7.430 7.430 6.742 6.795 137,745 -0.75(-9.94%)
Sep 12, 2022 7.450 7.716 7.393 7.545 194,829 +0.22(+2.98%)
Sep 09, 2022 6.843 7.431 6.757 7.327 232,898 +0.60(+8.89%)
Sep 08, 2022 6.729 6.786 6.615 6.729 88,901 -0.04(-0.56%)
Sep 07, 2022 6.643 6.814 6.596 6.767 151,174 +0.10(+1.57%)
Sep 06, 2022 6.862 7.023 6.534 6.662 156,146 -0.10(-1.54%)
Sep 02, 2022 7.108 7.175 6.710 6.767 152,018 -0.24(-3.39%)
Sep 01, 2022 7.403 7.403 6.790 7.004 260,609 -0.42(-5.63%)
Aug 31, 2022 7.422 7.450 7.327 7.422 127,185 +0.02(+0.26%)
Aug 30, 2022 7.450 7.507 7.279 7.403 123,683 +0.00(+0.00%)
Aug 29, 2022 7.298 7.450 7.260 7.403 229,514 -0.01(-0.13%)
Aug 26, 2022 7.868 7.868 7.379 7.412 140,420 -0.24(-3.10%)
Aug 25, 2022 7.668 7.801 7.569 7.649 169,309 -0.04(-0.49%)
Aug 24, 2022 7.478 7.697 7.388 7.687 268,288 +0.21(+2.79%)
Aug 23, 2022 7.289 7.602 7.137 7.478 238,721 +0.20(+2.74%)
Aug 22, 2022 7.592 7.668 7.270 7.279 150,833 -0.41(-5.31%)
Aug 19, 2022 8.152 8.152 7.588 7.687 133,718 -0.53(-6.47%)
Aug 18, 2022 8.456 8.494 8.171 8.219 125,186 +0.11(+1.41%)
Aug 17, 2022 8.589 8.589 8.105 8.105 148,081 -0.52(-6.05%)
Aug 16, 2022 8.390 8.760 8.162 8.627 424,098 +0.28(+3.30%)
Aug 15, 2022 8.446 8.532 8.266 8.352 211,602 -0.17(-2.00%)
Aug 12, 2022 8.541 8.655 8.453 8.522 171,851 -0.03(-0.33%)
Aug 11, 2022 8.930 9.035 8.475 8.551 201,879 +0.14(+1.69%)
Aug 10, 2022 8.522 8.636 8.323 8.409 149,989 +0.07(+0.80%)
Aug 09, 2022 8.532 8.636 8.214 8.342 267,599 -0.22(-2.55%)
Aug 08, 2022 7.858 8.570 7.792 8.560 206,253 +0.69(+8.81%)
Aug 05, 2022 7.659 7.981 7.659 7.868 129,332 -0.06(-0.72%)
Aug 04, 2022 7.811 8.105 7.735 7.925 286,529 +0.13(+1.71%)
Aug 03, 2022 7.887 8.238 7.260 7.792 306,881 -0.02(-0.24%)
Aug 02, 2022 8.190 8.247 7.801 7.811 191,074 -0.39(-4.75%)
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.