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 12.98 13.65 12.98 13.32 266,050 +0.38(+2.90%)
Jan 30, 2023 13.04 13.10 12.73 12.94 39,859 -0.09(-0.67%)
Jan 27, 2023 12.85 13.15 12.85 13.03 50,264 +0.19(+1.50%)
Jan 26, 2023 12.89 13.15 12.64 12.84 42,993 -0.03(-0.22%)
Jan 25, 2023 12.04 12.88 12.01 12.86 80,609 +0.66(+5.37%)
Jan 24, 2023 12.18 12.28 12.07 12.21 45,322 -0.06(-0.47%)
Jan 23, 2023 12.38 12.52 12.14 12.27 36,018 -0.12(-0.93%)
Jan 20, 2023 12.24 12.61 12.21 12.38 34,731 +0.22(+1.82%)
Jan 19, 2023 12.11 12.33 11.98 12.16 72,798 -0.10(-0.79%)
Jan 18, 2023 12.38 12.57 12.03 12.26 80,904 -0.18(-1.47%)
Jan 17, 2023 12.24 12.59 12.24 12.44 76,106 +0.20(+1.65%)
Jan 13, 2023 12.81 12.81 12.10 12.24 97,579 -0.31(-2.46%)
Jan 12, 2023 12.28 12.64 12.27 12.55 61,395 +0.31(+2.52%)
Jan 11, 2023 12.40 12.64 12.03 12.24 80,260 -0.01(-0.08%)
Jan 10, 2023 11.60 12.28 11.47 12.25 74,389 +0.70(+6.09%)
Jan 09, 2023 11.96 12.24 11.33 11.54 61,782 -0.15(-1.32%)
Jan 06, 2023 11.50 11.74 11.32 11.70 76,484 +0.36(+3.14%)
Jan 05, 2023 11.30 11.41 10.99 11.34 89,274 +0.07(+0.60%)
Jan 04, 2023 10.68 11.37 10.68 11.27 147,822 +0.66(+6.27%)
Jan 03, 2023 10.06 10.72 10.03 10.61 97,880 +0.73(+7.41%)
Dec 30, 2022 9.395 9.935 9.395 9.877 47,742 +0.11(+1.08%)
Dec 29, 2022 9.627 9.868 9.627 9.771 34,496 +0.14(+1.50%)
Dec 28, 2022 9.685 9.815 9.612 9.627 37,103 -0.13(-1.28%)
Dec 27, 2022 9.656 10.03 9.574 9.752 85,845 +0.12(+1.20%)
Dec 23, 2022 9.627 9.964 9.540 9.636 40,706 +0.01(+0.10%)
Dec 22, 2022 9.974 9.974 9.593 9.627 68,226 -0.37(-3.66%)
Dec 21, 2022 9.819 10.19 9.800 9.993 59,287 +0.26(+2.67%)
Dec 20, 2022 9.742 10.00 9.396 9.733 127,901 +0.06(+0.60%)
Dec 19, 2022 9.636 10.03 9.395 9.675 248,059 +0.04(+0.40%)
Dec 16, 2022 9.299 9.646 9.299 9.636 87,932 +0.14(+1.52%)
Dec 15, 2022 9.251 9.501 9.251 9.492 331,133 -0.18(-1.89%)
Dec 14, 2022 9.550 9.877 9.492 9.675 215,576 +0.08(+0.80%)
Dec 13, 2022 9.636 9.858 9.569 9.598 162,284 +0.08(+0.81%)
Dec 12, 2022 9.328 9.588 9.241 9.521 176,355 +0.19(+2.07%)
Dec 09, 2022 9.135 9.347 9.106 9.328 33,467 +0.10(+1.04%)
Dec 08, 2022 9.164 9.477 9.039 9.232 76,669 +0.10(+1.05%)
Dec 07, 2022 8.875 9.193 8.750 9.135 96,237 +0.14(+1.61%)
Dec 06, 2022 9.212 9.280 8.923 8.991 117,678 -0.33(-3.52%)
Dec 05, 2022 9.395 9.395 9.070 9.318 106,677 -0.08(-0.81%)
Dec 02, 2022 9.051 9.452 8.956 9.395 127,087 +0.19(+2.07%)
Dec 01, 2022 9.061 9.261 8.870 9.204 115,249 +0.28(+3.10%)
Nov 30, 2022 8.918 8.985 8.727 8.927 87,296 +0.07(+0.75%)
Nov 29, 2022 8.927 8.965 8.803 8.861 81,302 +0.01(+0.11%)
Nov 28, 2022 9.261 9.261 8.698 8.851 116,880 -0.44(-4.72%)
Nov 25, 2022 9.528 9.566 9.261 9.290 38,341 -0.28(-2.89%)
Nov 23, 2022 9.490 9.671 9.347 9.566 97,281 +0.04(+0.40%)
Nov 22, 2022 9.385 9.738 9.376 9.528 91,365 +0.40(+4.39%)
Nov 21, 2022 9.519 9.547 9.061 9.128 54,741 -0.44(-4.59%)
Nov 18, 2022 9.776 9.881 9.519 9.566 66,433 -0.11(-1.18%)
Nov 17, 2022 9.051 9.776 9.013 9.681 86,084 +0.53(+5.84%)
Nov 16, 2022 9.194 9.290 9.089 9.147 61,103 -0.32(-3.42%)
Nov 15, 2022 9.833 9.900 9.213 9.471 133,927 -0.27(-2.74%)
Nov 14, 2022 10.16 10.16 9.566 9.738 236,962 -0.41(-4.04%)
Nov 11, 2022 9.938 10.18 9.819 10.15 136,046 +0.32(+3.30%)
Nov 10, 2022 9.624 9.876 9.500 9.824 128,835 +0.53(+5.75%)
Nov 09, 2022 9.404 9.404 9.070 9.290 65,806 -0.27(-2.79%)
Nov 08, 2022 9.614 9.938 9.442 9.557 180,307 -0.04(-0.40%)
Nov 07, 2022 8.822 9.700 8.822 9.595 172,614 +0.68(+7.59%)
Nov 04, 2022 8.822 9.013 8.593 8.918 167,323 +0.22(+2.52%)
Nov 03, 2022 7.277 8.994 7.277 8.698 459,171 +1.72(+24.59%)
Nov 02, 2022 6.781 7.296 6.781 6.982 316,152 +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.