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 08, 2023 6.564 6.934 6.564 6.768 97,449 +0.27(+4.19%)
May 05, 2023 6.749 6.934 6.408 6.496 70,759 -0.11(-1.62%)
May 04, 2023 6.292 6.875 6.107 6.603 105,667 +0.63(+10.59%)
May 03, 2023 6.506 6.934 5.971 5.971 164,003 -0.60(-9.17%)
May 02, 2023 6.535 6.778 6.097 6.574 182,690 +0.05(+0.75%)
May 01, 2023 6.875 6.904 6.486 6.525 72,310 -0.38(-5.49%)
Apr 28, 2023 6.895 7.079 6.762 6.904 67,282 +0.06(+0.85%)
Apr 27, 2023 6.846 6.948 6.749 6.846 47,820 +0.03(+0.43%)
Apr 26, 2023 7.031 7.332 6.797 6.817 54,276 -0.17(-2.37%)
Apr 25, 2023 7.371 7.371 6.807 6.982 103,520 -0.42(-5.65%)
Apr 24, 2023 7.517 7.682 7.206 7.400 109,898 -0.14(-1.81%)
Apr 21, 2023 7.041 7.663 7.036 7.536 122,547 +0.54(+7.79%)
Apr 20, 2023 7.692 7.784 6.992 6.992 269,226 -0.76(-9.79%)
Apr 19, 2023 7.605 7.925 7.478 7.750 191,462 +0.16(+2.05%)
Apr 18, 2023 7.799 7.799 7.342 7.595 107,635 +0.00(+0.00%)
Apr 17, 2023 7.303 7.780 7.293 7.595 132,500 +0.28(+3.86%)
Apr 14, 2023 7.517 7.731 7.196 7.313 97,886 -0.15(-1.96%)
Apr 13, 2023 7.196 7.566 7.070 7.459 143,063 +0.27(+3.79%)
Apr 12, 2023 6.797 7.284 6.666 7.186 221,022 +0.44(+6.48%)
Apr 11, 2023 6.885 6.904 6.185 6.749 409,741 -0.08(-1.14%)
Apr 10, 2023 7.527 7.770 6.797 6.827 94,317 -0.80(-10.46%)
Apr 06, 2023 7.809 7.994 7.566 7.624 147,630 -0.30(-3.80%)
Apr 05, 2023 8.101 8.411 7.770 7.925 143,371 -0.27(-3.32%)
Apr 04, 2023 8.684 8.684 8.198 8.198 45,833 -0.61(-6.95%)
Apr 03, 2023 8.509 9.102 8.392 8.810 72,027 +0.18(+2.14%)
Mar 31, 2023 8.703 8.703 8.499 8.626 25,479 -0.08(-0.89%)
Mar 30, 2023 8.913 8.913 8.606 8.703 14,539 -0.07(-0.78%)
Mar 29, 2023 8.587 8.849 8.373 8.772 44,629 +0.27(+3.20%)
Mar 28, 2023 8.509 8.694 8.373 8.499 48,289 -0.08(-0.91%)
Mar 27, 2023 8.363 8.733 8.280 8.577 30,038 +0.27(+3.28%)
Mar 24, 2023 7.984 8.494 7.838 8.305 44,693 +0.12(+1.43%)
Mar 23, 2023 8.470 8.637 8.088 8.188 58,129 -0.31(-3.66%)
Mar 22, 2023 8.820 8.906 8.470 8.499 30,359 -0.32(-3.64%)
Mar 21, 2023 8.820 9.190 8.606 8.820 60,591 +0.12(+1.34%)
Mar 20, 2023 8.927 9.044 8.665 8.703 48,052 -0.22(-2.51%)
Mar 17, 2023 8.966 9.141 8.723 8.927 72,787 -0.26(-2.86%)
Mar 16, 2023 8.567 9.248 8.548 9.190 57,037 +0.50(+5.70%)
Mar 15, 2023 8.869 9.121 8.635 8.694 41,353 -0.51(-5.50%)
Mar 14, 2023 9.102 9.557 8.752 9.199 72,219 +0.45(+5.11%)
Mar 13, 2023 9.316 9.321 8.723 8.752 63,125 -0.83(-8.63%)
Mar 10, 2023 9.977 10.01 9.530 9.579 42,239 -0.53(-5.29%)
Mar 09, 2023 10.63 10.67 10.06 10.11 35,866 -0.49(-4.59%)
Mar 08, 2023 10.55 10.68 10.31 10.60 39,803 +0.10(+0.93%)
Mar 07, 2023 10.57 10.79 10.41 10.50 53,282 -0.13(-1.19%)
Mar 06, 2023 10.81 10.83 10.44 10.63 44,945 -0.17(-1.61%)
Mar 03, 2023 10.95 11.01 10.68 10.80 36,179 -0.07(-0.62%)
Mar 02, 2023 10.66 11.03 10.66 10.87 40,795 -0.06(-0.53%)
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.