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, 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%)
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.