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 (%)
Mar 31, 2023 8.771 8.771 8.565 8.692 25,284 -0.08(-0.89%)
Mar 30, 2023 8.981 8.981 8.673 8.771 14,428 -0.07(-0.78%)
Mar 29, 2023 8.653 8.918 8.437 8.839 44,287 +0.27(+3.20%)
Mar 28, 2023 8.575 8.761 8.437 8.565 47,919 -0.08(-0.91%)
Mar 27, 2023 8.428 8.800 8.344 8.643 29,808 +0.27(+3.28%)
Mar 24, 2023 8.045 8.560 7.898 8.369 44,351 +0.12(+1.43%)
Mar 23, 2023 8.535 8.704 8.150 8.251 57,684 -0.31(-3.66%)
Mar 22, 2023 8.888 8.975 8.535 8.565 30,126 -0.32(-3.64%)
Mar 21, 2023 8.888 9.260 8.673 8.888 60,127 +0.12(+1.34%)
Mar 20, 2023 8.996 9.114 8.731 8.771 47,684 -0.23(-2.51%)
Mar 17, 2023 9.035 9.212 8.790 8.996 72,229 -0.26(-2.86%)
Mar 16, 2023 8.633 9.319 8.614 9.261 56,600 +0.50(+5.70%)
Mar 15, 2023 8.937 9.191 8.702 8.761 41,036 -0.51(-5.50%)
Mar 14, 2023 9.172 9.631 8.820 9.270 71,666 +0.45(+5.11%)
Mar 13, 2023 9.388 9.393 8.790 8.820 62,641 -0.83(-8.63%)
Mar 10, 2023 10.05 10.08 9.604 9.653 41,916 -0.54(-5.29%)
Mar 09, 2023 10.71 10.75 10.14 10.19 35,591 -0.49(-4.59%)
Mar 08, 2023 10.63 10.76 10.39 10.68 39,498 +0.10(+0.93%)
Mar 07, 2023 10.65 10.88 10.49 10.58 52,874 -0.13(-1.19%)
Mar 06, 2023 10.90 10.91 10.52 10.71 44,601 -0.17(-1.61%)
Mar 03, 2023 11.03 11.10 10.76 10.89 35,902 -0.07(-0.62%)
Mar 02, 2023 10.74 11.12 10.74 10.95 40,483 -0.06(-0.53%)
Mar 01, 2023 10.88 11.12 10.73 11.01 45,562 +0.10(+0.89%)
Feb 28, 2023 10.70 11.07 10.67 10.91 57,826 +0.12(+1.08%)
Feb 27, 2023 10.93 10.99 10.70 10.80 29,940 +0.01(+0.09%)
Feb 24, 2023 10.74 10.97 10.70 10.79 30,973 -0.09(-0.80%)
Feb 23, 2023 11.01 11.07 10.79 10.88 28,391 -0.06(-0.53%)
Feb 22, 2023 10.94 11.26 10.79 10.93 66,651 -0.10(-0.88%)
Feb 21, 2023 11.37 11.53 11.00 11.03 57,958 -0.59(-5.10%)
Feb 17, 2023 11.53 11.68 11.38 11.62 37,595 +0.14(+1.18%)
Feb 16, 2023 11.72 12.07 11.39 11.49 63,208 -0.46(-3.82%)
Feb 15, 2023 11.67 12.26 11.66 11.94 75,444 +0.07(+0.57%)
Feb 14, 2023 11.65 12.13 11.55 11.88 120,581 +0.33(+2.86%)
Feb 13, 2023 10.72 11.64 10.70 11.55 124,318 +0.04(+0.34%)
Feb 10, 2023 11.38 11.60 11.35 11.51 97,086 +0.19(+1.72%)
Feb 09, 2023 11.91 12.00 11.31 11.31 63,872 -0.51(-4.35%)
Feb 08, 2023 12.03 12.43 11.78 11.83 100,713 -0.16(-1.30%)
Feb 07, 2023 12.90 13.00 11.98 11.98 226,515 -1.47(-10.90%)
Feb 06, 2023 13.33 13.63 13.05 13.45 100,092 +0.01(+0.07%)
Feb 03, 2023 13.38 13.75 13.16 13.44 45,739 +0.11(+0.80%)
Feb 02, 2023 12.96 13.73 12.37 13.33 107,206 +0.34(+2.62%)
Feb 01, 2023 13.40 13.57 12.89 12.99 140,038 -0.43(-3.18%)
Jan 31, 2023 13.08 13.76 13.08 13.42 264,012 +0.38(+2.90%)
Jan 30, 2023 13.14 13.20 12.83 13.04 39,554 -0.09(-0.67%)
Jan 27, 2023 12.94 13.26 12.94 13.13 49,879 +0.19(+1.50%)
Jan 26, 2023 12.99 13.26 12.74 12.93 42,664 -0.03(-0.22%)
Jan 25, 2023 12.13 12.98 12.10 12.96 79,992 +0.66(+5.37%)
Jan 24, 2023 12.27 12.37 12.16 12.30 44,975 -0.06(-0.47%)
Jan 23, 2023 12.48 12.61 12.24 12.36 35,743 -0.12(-0.93%)
Jan 20, 2023 12.33 12.71 12.30 12.48 34,465 +0.22(+1.82%)
Jan 19, 2023 12.21 12.43 12.07 12.25 72,240 -0.10(-0.79%)
Jan 18, 2023 12.48 12.66 12.12 12.35 80,284 -0.18(-1.47%)
Jan 17, 2023 12.33 12.68 12.33 12.54 75,523 +0.20(+1.65%)
Jan 13, 2023 12.91 12.91 12.20 12.33 96,832 -0.31(-2.46%)
Jan 12, 2023 12.37 12.74 12.37 12.64 60,925 +0.31(+2.52%)
Jan 11, 2023 12.50 12.74 12.12 12.33 79,646 -0.01(-0.08%)
Jan 10, 2023 11.69 12.37 11.56 12.34 73,819 +0.71(+6.09%)
Jan 09, 2023 12.05 12.33 11.41 11.63 61,309 -0.16(-1.32%)
Jan 06, 2023 11.58 11.83 11.41 11.79 75,898 +0.36(+3.14%)
Jan 05, 2023 11.39 11.50 11.08 11.43 88,590 +0.07(+0.60%)
Jan 04, 2023 10.76 11.46 10.76 11.36 146,690 +0.67(+6.27%)
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.