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 (%)
Jul 31, 2020 11.08 11.71 10.73 10.90 305,753 +0.72(+7.06%)
Jul 30, 2020 10.04 10.29 9.890 10.18 186,711 -0.04(-0.36%)
Jul 29, 2020 9.627 10.38 9.627 10.22 169,682 +0.76(+7.98%)
Jul 28, 2020 9.335 9.745 9.199 9.463 313,160 -0.15(-1.52%)
Jul 27, 2020 9.517 9.936 9.463 9.608 154,018 +0.05(+0.57%)
Jul 24, 2020 9.745 10.99 9.099 9.554 218,489 -0.84(-8.06%)
Jul 23, 2020 9.918 10.44 9.918 10.39 97,002 +0.32(+3.16%)
Jul 22, 2020 10.59 10.72 9.991 10.07 104,601 -0.66(-6.19%)
Jul 21, 2020 10.35 10.98 10.35 10.74 111,636 +0.55(+5.45%)
Jul 20, 2020 10.09 10.32 10.01 10.18 90,427 +0.09(+0.90%)
Jul 17, 2020 10.11 10.32 9.945 10.09 120,894 -0.04(-0.36%)
Jul 16, 2020 10.10 10.50 9.890 10.13 98,919 -0.05(-0.45%)
Jul 15, 2020 9.554 10.45 9.554 10.17 187,560 +0.95(+10.26%)
Jul 14, 2020 9.217 9.345 8.962 9.226 173,614 +0.08(+0.90%)
Jul 13, 2020 9.445 9.544 9.099 9.144 111,828 -0.32(-3.37%)
Jul 10, 2020 9.153 9.545 9.062 9.463 118,256 +0.27(+2.97%)
Jul 09, 2020 9.463 9.590 9.117 9.190 249,022 -0.31(-3.26%)
Jul 08, 2020 9.099 9.599 9.053 9.499 175,827 +0.37(+4.09%)
Jul 07, 2020 9.053 9.272 8.780 9.126 161,444 -0.03(-0.30%)
Jul 06, 2020 9.199 9.317 8.917 9.153 157,496 +0.24(+2.65%)
Jul 02, 2020 9.008 9.299 8.744 8.917 428,626 +0.25(+2.83%)
Jul 01, 2020 9.181 9.235 8.416 8.671 146,373 -0.42(-4.60%)
Jun 30, 2020 9.072 9.267 8.853 9.090 117,789 -0.01(-0.10%)
Jun 29, 2020 8.671 9.499 8.671 9.099 209,459 +0.56(+6.50%)
Jun 26, 2020 8.817 8.903 8.203 8.544 249,482 -0.45(-5.06%)
Jun 25, 2020 8.607 9.035 8.517 8.999 115,817 +0.33(+3.78%)
Jun 24, 2020 8.753 8.899 8.244 8.671 182,924 -0.24(-2.66%)
Jun 23, 2020 9.299 9.554 8.880 8.908 136,586 -0.27(-2.97%)
Jun 22, 2020 9.190 9.258 8.835 9.181 118,428 -0.05(-0.49%)
Jun 19, 2020 9.672 9.708 9.081 9.226 588,537 -0.31(-3.24%)
Jun 18, 2020 9.435 9.836 9.435 9.536 168,455 -0.10(-1.04%)
Jun 17, 2020 10.27 10.27 9.608 9.636 135,894 -0.63(-6.12%)
Jun 16, 2020 10.22 10.35 9.599 10.26 109,554 +0.54(+5.52%)
Jun 15, 2020 9.153 9.845 9.153 9.727 116,300 +0.12(+1.23%)
Jun 12, 2020 9.536 9.699 9.208 9.608 131,665 +0.56(+6.24%)
Jun 11, 2020 9.290 9.426 8.971 9.044 178,876 -0.76(-7.79%)
Jun 10, 2020 10.73 10.81 9.799 9.809 79,078 -0.92(-8.57%)
Jun 09, 2020 11.24 11.43 10.50 10.73 163,658 -0.95(-8.11%)
Jun 08, 2020 11.36 11.82 10.97 11.67 276,660 +0.64(+5.77%)
Jun 05, 2020 10.33 11.60 10.24 11.04 286,080 +1.27(+13.05%)
Jun 04, 2020 9.490 9.781 9.081 9.763 172,726 +0.20(+2.09%)
Jun 03, 2020 9.226 9.799 9.226 9.563 222,917 +0.61(+6.81%)
Jun 02, 2020 8.362 8.981 8.107 8.953 240,521 +0.26(+3.04%)
Jun 01, 2020 9.187 9.187 8.653 8.689 164,279 -0.33(-3.71%)
May 29, 2020 9.296 9.305 8.907 9.024 290,119 -0.22(-2.35%)
May 28, 2020 10.63 10.64 9.187 9.242 179,649 -1.31(-12.44%)
May 27, 2020 9.576 10.60 9.504 10.55 372,930 +1.61(+18.02%)
May 26, 2020 8.916 9.141 8.400 8.943 311,997 +0.43(+5.11%)
May 22, 2020 8.192 8.581 8.164 8.508 150,141 +0.24(+2.84%)
May 21, 2020 8.608 8.771 8.173 8.273 159,697 -0.32(-3.69%)
May 20, 2020 8.554 9.006 8.418 8.590 240,705 +0.25(+3.04%)
May 19, 2020 8.445 9.060 8.246 8.336 185,043 -0.18(-2.13%)
May 18, 2020 8.128 8.870 7.893 8.517 405,940 +0.53(+6.69%)
May 15, 2020 7.449 8.083 7.404 7.983 219,965 +0.53(+7.17%)
May 14, 2020 7.413 7.648 7.078 7.449 175,793 -0.19(-2.49%)
May 13, 2020 7.848 7.848 7.142 7.639 243,536 -0.29(-3.65%)
May 12, 2020 8.291 8.309 7.902 7.929 128,954 -0.22(-2.67%)
May 11, 2020 8.146 8.443 7.811 8.146 121,360 +0.01(+0.11%)
May 08, 2020 8.210 8.418 7.992 8.137 177,872 +0.14(+1.70%)
May 07, 2020 7.721 8.373 7.621 8.001 244,218 +0.46(+6.12%)
May 06, 2020 7.947 7.983 7.458 7.540 162,462 -0.32(-4.03%)
May 05, 2020 8.282 8.309 7.784 7.857 146,735 -0.30(-3.66%)
May 04, 2020 7.811 8.255 7.694 8.155 148,502 +0.10(+1.24%)
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.