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 (%)
Aug 31, 2020 10.29 10.41 10.14 10.21 164,878 -0.06(-0.62%)
Aug 28, 2020 10.28 10.40 10.11 10.27 132,324 +0.06(+0.62%)
Aug 27, 2020 10.21 10.48 10.17 10.21 146,021 +0.00(+0.00%)
Aug 26, 2020 10.65 10.73 10.13 10.21 96,809 -0.46(-4.35%)
Aug 25, 2020 10.92 11.03 10.32 10.67 213,026 +0.31(+2.98%)
Aug 24, 2020 9.991 10.50 9.781 10.36 162,316 +0.56(+5.66%)
Aug 21, 2020 10.46 10.46 9.536 9.809 359,496 -0.57(-5.52%)
Aug 20, 2020 10.24 10.64 10.21 10.38 121,370 -0.02(-0.18%)
Aug 19, 2020 10.46 10.58 10.32 10.40 95,910 -0.05(-0.52%)
Aug 18, 2020 10.56 10.56 10.27 10.45 98,785 -0.20(-1.88%)
Aug 17, 2020 10.92 10.95 10.60 10.65 104,786 -0.35(-3.14%)
Aug 14, 2020 10.88 11.34 10.88 11.00 104,848 +0.04(+0.33%)
Aug 13, 2020 10.95 11.06 10.65 10.96 165,236 -0.05(-0.50%)
Aug 12, 2020 11.25 11.37 10.85 11.02 105,737 -0.23(-2.02%)
Aug 11, 2020 11.45 11.55 11.05 11.25 152,604 -0.02(-0.16%)
Aug 10, 2020 11.08 11.62 11.03 11.26 147,271 +0.25(+2.23%)
Aug 07, 2020 10.70 11.03 10.61 11.02 101,551 +0.15(+1.42%)
Aug 06, 2020 10.43 10.96 10.43 10.86 119,554 +0.20(+1.88%)
Aug 05, 2020 10.61 10.81 10.38 10.66 89,453 +0.16(+1.56%)
Aug 04, 2020 10.67 10.96 10.43 10.50 185,643 -0.35(-3.27%)
Aug 03, 2020 10.95 11.48 10.65 10.85 154,128 -0.05(-0.42%)
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%)
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.