Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenhill & Company Inc (NY: GHL )

N/A 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 (%)
Nov 30, 2023 0 +0.00(+0.00%)
Nov 29, 2023 14.84 15.07 14.84 15.01 2,700,916 +0.17(+1.15%)
Nov 28, 2023 14.84 14.86 14.84 14.84 264,955 +0.00(+0.00%)
Nov 27, 2023 14.82 14.88 14.82 14.84 260,522 +0.02(+0.13%)
Nov 24, 2023 14.82 14.84 14.80 14.82 143,066 +0.00(+0.00%)
Nov 22, 2023 14.80 14.83 14.79 14.82 99,956 +0.03(+0.20%)
Nov 21, 2023 14.76 14.82 14.76 14.79 374,240 +0.00(+0.00%)
Nov 20, 2023 14.82 14.82 14.77 14.79 475,934 +0.00(+0.00%)
Nov 17, 2023 14.67 14.79 14.66 14.79 598,296 +0.14(+0.96%)
Nov 16, 2023 14.70 14.70 14.63 14.65 677,673 -0.03(-0.20%)
Nov 15, 2023 14.65 14.73 14.65 14.68 317,115 +0.00(+0.00%)
Nov 14, 2023 14.71 14.80 14.61 14.68 693,966 +0.07(+0.48%)
Nov 13, 2023 14.85 14.87 14.41 14.61 1,968,293 -0.24(-1.62%)
Nov 10, 2023 14.85 14.86 14.84 14.85 282,148 +0.02(+0.13%)
Nov 09, 2023 14.85 14.85 14.82 14.83 40,976 +0.00(+0.00%)
Nov 08, 2023 14.89 14.89 14.82 14.83 253,869 -0.04(-0.27%)
Nov 07, 2023 14.89 14.89 14.82 14.87 137,121 +0.03(+0.20%)
Nov 06, 2023 14.89 14.89 14.84 14.84 39,453 -0.02(-0.13%)
Nov 03, 2023 14.87 14.90 14.81 14.86 307,825 +0.01(+0.07%)
Nov 02, 2023 14.85 14.91 14.83 14.85 112,454 +0.02(+0.13%)
Nov 01, 2023 14.81 14.85 14.81 14.83 115,710 +0.02(+0.14%)
Oct 31, 2023 14.77 14.82 14.77 14.81 115,818 +0.02(+0.14%)
Oct 30, 2023 14.80 14.80 14.78 14.79 140,376 +0.00(+0.00%)
Oct 27, 2023 14.79 14.80 14.77 14.79 38,364 +0.01(+0.07%)
Oct 26, 2023 14.79 14.80 14.77 14.78 56,508 +0.01(+0.07%)
Oct 25, 2023 14.79 14.80 14.77 14.77 85,317 -0.03(-0.20%)
Oct 24, 2023 14.81 14.81 14.78 14.80 114,367 +0.00(+0.00%)
Oct 23, 2023 14.79 14.81 14.79 14.80 114,853 +0.00(+0.00%)
Oct 20, 2023 14.79 14.80 14.79 14.80 66,124 +0.00(+0.00%)
Oct 19, 2023 14.81 14.81 14.79 14.80 93,727 +0.00(+0.00%)
Oct 18, 2023 14.79 14.83 14.79 14.80 93,885 +0.00(+0.00%)
Oct 17, 2023 14.79 14.83 14.79 14.80 68,992 -0.01(-0.07%)
Oct 16, 2023 14.77 14.87 14.77 14.81 117,458 +0.01(+0.07%)
Oct 13, 2023 14.81 14.81 14.76 14.80 563,400 +0.03(+0.20%)
Oct 12, 2023 14.81 14.84 14.76 14.77 536,836 -0.04(-0.27%)
Oct 11, 2023 14.86 14.87 14.81 14.81 50,559 -0.02(-0.13%)
Oct 10, 2023 14.85 14.87 14.82 14.83 83,150 -0.01(-0.07%)
Oct 09, 2023 14.78 14.84 14.78 14.84 64,181 +0.03(+0.20%)
Oct 06, 2023 14.81 14.82 14.80 14.81 70,053 +0.00(+0.00%)
Oct 05, 2023 14.83 14.85 14.80 14.81 98,369 -0.02(-0.13%)
Oct 04, 2023 14.80 14.83 14.78 14.83 212,685 +0.02(+0.14%)
Oct 03, 2023 14.80 14.81 14.80 14.81 137,420 +0.00(+0.00%)
Oct 02, 2023 14.80 14.84 14.80 14.81 69,456 +0.01(+0.07%)
Sep 29, 2023 14.84 14.86 14.80 14.80 52,424 +0.00(+0.00%)
Sep 28, 2023 14.79 14.82 14.79 14.80 61,285 +0.01(+0.07%)
Sep 27, 2023 14.84 14.84 14.79 14.79 245,825 +0.00(+0.00%)
Sep 26, 2023 14.78 14.88 14.78 14.79 88,441 -0.01(-0.07%)
Sep 25, 2023 14.77 14.82 14.80 14.80 64,298 +0.01(+0.07%)
Sep 22, 2023 14.85 14.85 14.78 14.79 123,744 +0.01(+0.07%)
Sep 21, 2023 14.77 14.80 14.77 14.78 268,303 -0.02(-0.14%)
Sep 20, 2023 14.78 14.83 14.78 14.80 360,012 +0.03(+0.20%)
Sep 19, 2023 14.78 14.80 14.77 14.77 146,610 -0.01(-0.07%)
Sep 18, 2023 14.78 14.78 14.77 14.78 83,770 +0.01(+0.07%)
Sep 15, 2023 14.77 14.79 14.77 14.77 46,531 -0.02(-0.14%)
Sep 14, 2023 14.81 14.81 14.77 14.79 197,120 +0.03(+0.20%)
Sep 13, 2023 14.80 14.80 14.75 14.76 173,738 +0.00(+0.00%)
Sep 12, 2023 14.75 14.81 14.74 14.76 259,819 -0.06(-0.40%)
Sep 11, 2023 14.80 14.88 14.80 14.82 41,889 +0.04(+0.27%)
Sep 08, 2023 14.86 14.86 14.78 14.78 79,165 +0.01(+0.07%)
Sep 07, 2023 14.80 14.80 14.77 14.77 112,421 +0.00(+0.00%)
Sep 06, 2023 14.80 14.83 14.77 14.77 198,999 -0.02(-0.14%)
Sep 05, 2023 14.75 14.79 14.75 14.79 164,377 +0.02(+0.14%)
Sep 01, 2023 14.77 14.78 14.76 14.77 54,351 +0.02(+0.14%)
Aug 31, 2023 14.76 14.76 14.75 14.75 24,965 +0.00(+0.00%)
Aug 30, 2023 14.77 14.78 14.75 14.75 128,367 +0.00(+0.00%)
Aug 29, 2023 14.80 14.80 14.73 14.75 226,613 -0.01(-0.07%)
Aug 28, 2023 14.77 14.79 14.76 14.76 87,435 +0.00(+0.00%)
Aug 25, 2023 14.77 14.77 14.75 14.76 61,196 +0.01(+0.07%)
Aug 24, 2023 14.73 14.76 14.73 14.75 180,550 +0.02(+0.14%)
Aug 23, 2023 14.77 14.77 14.72 14.73 293,866 -0.03(-0.20%)
Aug 22, 2023 14.79 14.79 14.75 14.76 54,536 -0.02(-0.14%)
Aug 21, 2023 14.75 14.80 14.75 14.78 71,476 +0.05(+0.34%)
Aug 18, 2023 14.71 14.75 14.71 14.73 63,198 -0.01(-0.07%)
Aug 17, 2023 14.73 14.78 14.73 14.74 55,380 -0.01(-0.07%)
Aug 16, 2023 14.74 14.79 14.70 14.75 118,972 +0.01(+0.07%)
Aug 15, 2023 14.75 14.75 14.74 14.74 35,979 +0.00(+0.00%)
Aug 14, 2023 14.73 14.76 14.72 14.74 69,255 +0.00(+0.00%)
Aug 11, 2023 14.71 14.75 14.71 14.74 50,211 +0.03(+0.20%)
Aug 10, 2023 14.75 14.78 14.71 14.71 77,361 -0.01(-0.07%)
Aug 09, 2023 14.72 14.73 14.72 14.72 32,492 +0.00(+0.00%)
Aug 08, 2023 14.71 14.74 14.71 14.72 63,905 +0.01(+0.07%)
Aug 07, 2023 14.71 14.72 14.71 14.71 49,669 +0.00(+0.00%)
Aug 04, 2023 14.71 14.73 14.71 14.71 84,194 -0.01(-0.07%)
Aug 03, 2023 14.72 14.74 14.71 14.72 160,894 +0.01(+0.07%)
Aug 02, 2023 14.70 14.73 14.70 14.71 89,593 -0.02(-0.14%)
Aug 01, 2023 14.70 14.73 14.70 14.73 63,966 +0.03(+0.20%)
Jul 31, 2023 14.74 14.75 14.69 14.70 238,468 +0.00(+0.00%)
Jul 28, 2023 14.76 14.76 14.70 14.70 72,812 +0.00(+0.00%)
Jul 27, 2023 14.75 14.76 14.68 14.70 175,592 -0.02(-0.14%)
Jul 26, 2023 14.76 14.76 14.70 14.72 166,265 -0.02(-0.14%)
Jul 25, 2023 14.74 14.76 14.73 14.74 276,267 +0.01(+0.07%)
Jul 24, 2023 14.73 14.78 14.73 14.73 180,852 -0.03(-0.20%)
Jul 21, 2023 14.77 14.78 14.75 14.76 48,126 +0.01(+0.07%)
Jul 20, 2023 14.75 14.77 14.74 14.75 62,545 +0.01(+0.07%)
Jul 19, 2023 14.76 14.78 14.74 14.74 107,552 -0.03(-0.20%)
Jul 18, 2023 14.75 14.77 14.75 14.77 59,942 +0.03(+0.20%)
Jul 17, 2023 14.75 14.77 14.66 14.74 266,463 -0.01(-0.07%)
Jul 14, 2023 14.75 14.77 14.75 14.75 154,135 +0.01(+0.07%)
Jul 13, 2023 14.72 14.75 14.72 14.74 104,538 +0.01(+0.07%)
Jul 12, 2023 14.71 14.76 14.71 14.73 106,678 -0.01(-0.07%)
Jul 11, 2023 14.71 14.75 14.69 14.74 114,120 +0.05(+0.34%)
Jul 10, 2023 14.69 14.70 14.67 14.69 170,633 +0.02(+0.14%)
Jul 07, 2023 14.65 14.69 14.65 14.67 77,297 +0.02(+0.14%)
Jul 06, 2023 14.67 14.72 14.65 14.65 76,135 +0.00(+0.00%)
Jul 05, 2023 14.65 14.66 14.65 14.65 53,023 +0.00(+0.00%)
Jul 03, 2023 14.65 14.70 14.65 14.65 29,042 +0.00(+0.00%)
Jun 30, 2023 14.67 14.69 14.65 14.65 92,206 +0.00(+0.00%)
Jun 29, 2023 14.64 14.66 14.63 14.65 57,469 +0.03(+0.21%)
Jun 28, 2023 14.62 14.64 14.62 14.62 72,874 +0.01(+0.07%)
Jun 27, 2023 14.63 14.64 14.61 14.61 191,166 +0.00(+0.00%)
Jun 26, 2023 14.62 14.65 14.61 14.61 280,143 -0.01(-0.07%)
Jun 23, 2023 14.62 14.63 14.61 14.62 105,178 -0.01(-0.07%)
Jun 22, 2023 14.62 14.64 14.62 14.63 201,116 +0.00(+0.00%)
Jun 21, 2023 14.63 14.66 14.61 14.63 144,299 +0.00(+0.00%)
Jun 20, 2023 14.61 14.66 14.60 14.63 232,665 +0.01(+0.07%)
Jun 16, 2023 14.60 14.65 14.59 14.62 368,368 +0.03(+0.21%)
Jun 15, 2023 14.60 14.62 14.59 14.59 179,516 +7.63(+109.63%)
May 08, 2023 6.750 7.130 6.750 6.960 94,765 +0.28(+4.19%)
May 05, 2023 6.940 7.130 6.590 6.680 68,810 -0.11(-1.62%)
May 04, 2023 6.470 7.070 6.280 6.790 102,756 +0.65(+10.59%)
May 03, 2023 6.690 7.130 6.140 6.140 159,485 -0.62(-9.17%)
May 02, 2023 6.720 6.970 6.270 6.760 177,657 +0.05(+0.75%)
May 01, 2023 7.070 7.100 6.670 6.710 70,318 -0.39(-5.49%)
Apr 28, 2023 7.090 7.280 6.954 7.100 65,429 +0.06(+0.85%)
Apr 27, 2023 7.040 7.145 6.940 7.040 46,503 +0.03(+0.43%)
Apr 26, 2023 7.230 7.540 6.990 7.010 52,781 -0.17(-2.37%)
Apr 25, 2023 7.580 7.580 7.000 7.180 100,669 -0.43(-5.65%)
Apr 24, 2023 7.730 7.900 7.410 7.610 106,871 -0.14(-1.81%)
Apr 21, 2023 7.240 7.880 7.235 7.750 119,171 +0.56(+7.79%)
Apr 20, 2023 7.910 8.005 7.190 7.190 261,809 -0.78(-9.79%)
Apr 19, 2023 7.820 8.150 7.690 7.970 186,188 +0.16(+2.05%)
Apr 18, 2023 8.020 8.020 7.550 7.810 104,670 +0.00(+0.00%)
Apr 17, 2023 7.510 8.000 7.500 7.810 128,850 +0.29(+3.86%)
Apr 14, 2023 7.730 7.950 7.400 7.520 95,190 -0.15(-1.96%)
Apr 13, 2023 7.400 7.780 7.270 7.670 139,122 +0.28(+3.79%)
Apr 12, 2023 6.990 7.490 6.855 7.390 214,933 +0.45(+6.48%)
Apr 11, 2023 7.080 7.100 6.360 6.940 398,453 -0.08(-1.14%)
Apr 10, 2023 7.740 7.990 6.990 7.020 91,719 -0.82(-10.46%)
Apr 06, 2023 8.030 8.220 7.780 7.840 143,563 -0.31(-3.80%)
Apr 05, 2023 8.330 8.649 7.990 8.150 139,422 -0.28(-3.32%)
Apr 04, 2023 8.930 8.930 8.430 8.430 44,571 -0.63(-6.95%)
Apr 03, 2023 8.750 9.360 8.630 9.060 70,043 +0.19(+2.14%)
Mar 31, 2023 8.950 8.950 8.740 8.870 24,778 -0.08(-0.89%)
Mar 30, 2023 9.165 9.165 8.850 8.950 14,139 -0.07(-0.78%)
Mar 29, 2023 8.830 9.100 8.610 9.020 43,400 +0.28(+3.20%)
Mar 28, 2023 8.750 8.940 8.610 8.740 46,959 -0.08(-0.91%)
Mar 27, 2023 8.600 8.980 8.515 8.820 29,211 +0.28(+3.28%)
Mar 24, 2023 8.210 8.735 8.060 8.540 43,462 +0.12(+1.43%)
Mar 23, 2023 8.710 8.882 8.317 8.420 56,528 -0.32(-3.66%)
Mar 22, 2023 9.070 9.159 8.710 8.740 29,523 -0.33(-3.64%)
Mar 21, 2023 9.070 9.450 8.850 9.070 58,922 +0.12(+1.34%)
Mar 20, 2023 9.180 9.300 8.910 8.950 46,729 -0.23(-2.51%)
Mar 17, 2023 9.220 9.400 8.970 9.180 70,782 -0.27(-2.86%)
Mar 16, 2023 8.810 9.510 8.790 9.450 55,466 +0.51(+5.70%)
Mar 15, 2023 9.120 9.379 8.880 8.940 40,214 -0.52(-5.50%)
Mar 14, 2023 9.360 9.828 9.000 9.460 70,230 +0.46(+5.11%)
Mar 13, 2023 9.580 9.585 8.970 9.000 61,386 -0.85(-8.63%)
Mar 10, 2023 10.26 10.29 9.800 9.850 41,076 -0.55(-5.29%)
Mar 09, 2023 10.93 10.97 10.35 10.40 34,878 -0.50(-4.59%)
Mar 08, 2023 10.85 10.98 10.60 10.90 38,707 +0.10(+0.93%)
Mar 07, 2023 10.87 11.10 10.70 10.80 51,815 -0.23(-2.09%)
Mar 06, 2023 11.22 11.24 10.84 11.03 43,311 -0.18(-1.61%)
Mar 03, 2023 11.36 11.43 11.08 11.21 34,864 -0.07(-0.62%)
Mar 02, 2023 11.06 11.45 11.06 11.28 39,312 -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.