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 (%)
May 29, 2020 9.368 9.377 8.975 9.094 287,897 -0.22(-2.35%)
May 28, 2020 10.71 10.72 9.258 9.313 178,274 -1.32(-12.44%)
May 27, 2020 9.650 10.68 9.577 10.64 370,074 +1.62(+18.02%)
May 26, 2020 8.984 9.212 8.465 9.012 309,608 +0.44(+5.11%)
May 22, 2020 8.255 8.647 8.227 8.574 148,992 +0.24(+2.84%)
May 21, 2020 8.674 8.839 8.237 8.337 158,474 -0.32(-3.69%)
May 20, 2020 8.620 9.076 8.483 8.656 238,861 +0.26(+3.04%)
May 19, 2020 8.510 9.130 8.309 8.401 183,626 -0.18(-2.13%)
May 18, 2020 8.191 8.939 7.954 8.583 402,832 +0.54(+6.69%)
May 15, 2020 7.507 8.145 7.461 8.045 218,280 +0.54(+7.17%)
May 14, 2020 7.470 7.707 7.133 7.507 174,446 -0.19(-2.49%)
May 13, 2020 7.908 7.908 7.197 7.698 241,671 -0.29(-3.65%)
May 12, 2020 8.355 8.373 7.963 7.990 127,966 -0.22(-2.67%)
May 11, 2020 8.209 8.508 7.872 8.209 120,431 +0.01(+0.11%)
May 08, 2020 8.273 8.483 8.054 8.200 176,510 +0.14(+1.70%)
May 07, 2020 7.780 8.437 7.680 8.063 242,348 +0.47(+6.12%)
May 06, 2020 8.008 8.045 7.516 7.598 161,218 -0.32(-4.03%)
May 05, 2020 8.346 8.373 7.844 7.917 145,612 -0.30(-3.66%)
May 04, 2020 7.872 8.319 7.753 8.218 147,365 +0.10(+1.24%)
May 01, 2020 8.756 9.249 7.790 8.118 443,906 -1.61(-16.59%)
Apr 30, 2020 10.08 10.10 9.483 9.732 235,395 -0.53(-5.16%)
Apr 29, 2020 9.477 10.52 9.331 10.26 195,556 +1.26(+13.98%)
Apr 28, 2020 8.410 9.213 8.300 9.003 389,904 +0.88(+10.90%)
Apr 27, 2020 7.981 8.232 7.890 8.118 204,021 +0.15(+1.83%)
Apr 24, 2020 8.747 8.747 7.917 7.972 153,377 -0.76(-8.67%)
Apr 23, 2020 8.337 8.884 8.337 8.729 119,487 +0.41(+4.93%)
Apr 22, 2020 8.647 8.647 7.844 8.319 236,169 +0.00(+0.00%)
Apr 21, 2020 7.735 8.410 7.698 8.319 148,201 +0.07(+0.88%)
Apr 20, 2020 8.729 9.090 8.218 8.246 98,111 -0.75(-8.32%)
Apr 17, 2020 8.109 9.026 8.054 8.994 138,138 +1.09(+13.86%)
Apr 16, 2020 8.820 8.820 7.680 7.899 216,541 -0.96(-10.81%)
Apr 15, 2020 8.802 9.076 8.501 8.857 160,366 -0.38(-4.15%)
Apr 14, 2020 9.441 9.523 8.693 9.240 168,034 -0.08(-0.88%)
Apr 13, 2020 9.213 9.577 8.702 9.322 200,862 +0.05(+0.59%)
Apr 09, 2020 9.559 9.742 9.140 9.267 133,752 -0.08(-0.88%)
Apr 08, 2020 9.751 9.751 9.062 9.349 154,497 -0.37(-3.85%)
Apr 07, 2020 9.842 9.997 9.249 9.723 192,648 -0.04(-0.37%)
Apr 06, 2020 9.778 10.03 9.381 9.760 175,773 +0.31(+3.28%)
Apr 03, 2020 9.140 9.596 8.446 9.450 171,905 +0.20(+2.17%)
Apr 02, 2020 8.784 9.308 8.547 9.249 117,998 +0.42(+4.75%)
Apr 01, 2020 8.528 9.194 8.382 8.829 300,435 -0.15(-1.63%)
Mar 31, 2020 8.601 9.103 8.601 8.975 291,050 +0.30(+3.47%)
Mar 30, 2020 9.203 9.514 8.528 8.674 252,736 -0.53(-5.75%)
Mar 27, 2020 8.565 9.459 8.428 9.203 175,304 +0.15(+1.61%)
Mar 26, 2020 8.674 9.349 8.510 9.057 286,116 +0.50(+5.86%)
Mar 25, 2020 8.528 9.605 8.063 8.556 237,979 +0.05(+0.54%)
Mar 24, 2020 8.893 8.893 8.319 8.510 107,789 +0.15(+1.74%)
Mar 23, 2020 9.021 9.103 8.018 8.364 209,963 -0.57(-6.43%)
Mar 20, 2020 9.140 9.386 8.465 8.939 234,725 -0.07(-0.81%)
Mar 19, 2020 7.698 9.486 7.370 9.012 201,393 +1.22(+15.69%)
Mar 18, 2020 8.446 8.912 7.388 7.790 291,030 -1.19(-13.30%)
Mar 17, 2020 7.352 9.422 7.074 8.984 229,458 +1.70(+23.28%)
Mar 16, 2020 7.033 7.334 6.640 7.288 310,698 -1.01(-12.20%)
Mar 13, 2020 7.908 8.401 7.461 8.300 359,598 +0.81(+10.84%)
Mar 12, 2020 8.446 8.446 7.297 7.489 311,630 -0.60(-7.44%)
Mar 11, 2020 8.966 8.975 7.644 8.091 433,873 -1.19(-12.78%)
Mar 10, 2020 9.532 9.833 8.601 9.276 214,770 +0.16(+1.70%)
Mar 09, 2020 9.723 10.19 8.994 9.121 239,262 -1.50(-14.09%)
Mar 06, 2020 9.833 10.92 9.696 10.62 407,508 +0.39(+3.84%)
Mar 05, 2020 11.54 11.54 10.19 10.22 185,894 -1.74(-14.56%)
Mar 04, 2020 12.20 12.20 11.23 11.97 266,854 -0.22(-1.80%)
Mar 03, 2020 13.27 13.29 11.83 12.19 314,929 -1.17(-8.74%)
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.