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 (%)
Apr 30, 2020 10.00 10.02 9.411 9.658 237,212 -0.53(-5.16%)
Apr 29, 2020 9.404 10.44 9.260 10.18 197,065 +1.25(+13.98%)
Apr 28, 2020 8.345 9.142 8.237 8.934 392,913 +0.88(+10.90%)
Apr 27, 2020 7.920 8.169 7.829 8.056 205,596 +0.14(+1.83%)
Apr 24, 2020 8.680 8.680 7.857 7.911 154,561 -0.75(-8.67%)
Apr 23, 2020 8.273 8.816 8.273 8.662 120,409 +0.41(+4.93%)
Apr 22, 2020 8.581 8.581 7.784 8.255 237,991 +0.00(+0.00%)
Apr 21, 2020 7.676 8.345 7.639 8.255 149,345 +0.07(+0.88%)
Apr 20, 2020 8.662 9.021 8.155 8.182 98,868 -0.74(-8.32%)
Apr 17, 2020 8.047 8.956 7.992 8.925 139,204 +1.09(+13.86%)
Apr 16, 2020 8.753 8.753 7.621 7.839 218,212 -0.95(-10.81%)
Apr 15, 2020 8.735 9.006 8.436 8.789 161,604 -0.38(-4.15%)
Apr 14, 2020 9.368 9.450 8.626 9.169 169,331 -0.08(-0.88%)
Apr 13, 2020 9.142 9.504 8.635 9.251 202,413 +0.05(+0.59%)
Apr 09, 2020 9.486 9.667 9.070 9.196 134,785 -0.08(-0.88%)
Apr 08, 2020 9.676 9.676 8.993 9.278 155,690 -0.37(-3.85%)
Apr 07, 2020 9.767 9.920 9.178 9.649 194,134 -0.04(-0.37%)
Apr 06, 2020 9.703 9.952 9.309 9.685 177,129 +0.31(+3.28%)
Apr 03, 2020 9.070 9.522 8.382 9.377 173,232 +0.20(+2.17%)
Apr 02, 2020 8.717 9.237 8.481 9.178 118,909 +0.42(+4.75%)
Apr 01, 2020 8.463 9.124 8.318 8.762 302,754 -0.14(-1.63%)
Mar 31, 2020 8.536 9.033 8.536 8.907 293,297 +0.30(+3.47%)
Mar 30, 2020 9.133 9.441 8.463 8.608 254,686 -0.52(-5.75%)
Mar 27, 2020 8.499 9.386 8.364 9.133 176,656 +0.14(+1.61%)
Mar 26, 2020 8.608 9.278 8.445 8.988 288,324 +0.50(+5.86%)
Mar 25, 2020 8.463 9.531 8.001 8.490 239,816 +0.05(+0.54%)
Mar 24, 2020 8.825 8.825 8.255 8.445 108,621 +0.14(+1.74%)
Mar 23, 2020 8.952 9.033 7.956 8.300 211,584 -0.57(-6.43%)
Mar 20, 2020 9.070 9.314 8.400 8.870 236,536 -0.07(-0.81%)
Mar 19, 2020 7.639 9.414 7.314 8.943 202,947 +1.21(+15.69%)
Mar 18, 2020 8.382 8.843 7.332 7.730 293,276 -1.19(-13.30%)
Mar 17, 2020 7.295 9.350 7.019 8.916 231,229 +1.68(+23.28%)
Mar 16, 2020 6.979 7.277 6.589 7.232 313,096 -1.00(-12.20%)
Mar 13, 2020 7.848 8.336 7.404 8.237 362,373 +0.81(+10.84%)
Mar 12, 2020 8.382 8.382 7.241 7.431 314,035 -0.60(-7.44%)
Mar 11, 2020 8.898 8.907 7.585 8.029 437,222 -1.18(-12.78%)
Mar 10, 2020 9.459 9.757 8.536 9.205 216,427 +0.15(+1.70%)
Mar 09, 2020 9.649 10.11 8.925 9.051 241,108 -1.48(-14.09%)
Mar 06, 2020 9.757 10.83 9.622 10.54 410,652 +0.39(+3.84%)
Mar 05, 2020 11.45 11.45 10.11 10.15 187,329 -1.73(-14.56%)
Mar 04, 2020 12.10 12.10 11.14 11.88 268,914 -0.22(-1.80%)
Mar 03, 2020 13.17 13.19 11.74 12.09 317,359 -1.16(-8.74%)
Mar 02, 2020 13.19 13.33 12.60 13.25 235,170 +0.06(+0.48%)
Feb 28, 2020 13.45 13.73 13.03 13.19 355,961 -0.78(-5.62%)
Feb 27, 2020 13.83 14.52 13.63 13.97 216,988 -0.24(-1.71%)
Feb 26, 2020 14.88 14.97 14.18 14.22 110,925 -0.52(-3.55%)
Feb 25, 2020 14.83 14.94 14.50 14.74 182,386 -0.05(-0.37%)
Feb 24, 2020 14.36 14.81 14.14 14.79 231,999 -0.02(-0.12%)
Feb 21, 2020 15.03 15.03 14.51 14.81 198,988 -0.45(-2.95%)
Feb 20, 2020 15.49 15.63 15.11 15.26 157,471 -0.38(-2.42%)
Feb 19, 2020 15.54 15.89 15.27 15.64 183,262 +0.10(+0.64%)
Feb 18, 2020 16.25 16.25 15.41 15.54 236,474 -0.70(-4.33%)
Feb 14, 2020 16.24 16.78 16.17 16.25 219,718 -0.17(-1.04%)
Feb 13, 2020 17.41 17.59 16.41 16.42 191,586 -0.98(-5.65%)
Feb 12, 2020 17.80 18.09 17.28 17.40 259,506 -0.15(-0.87%)
Feb 11, 2020 18.04 18.11 17.40 17.55 271,387 -0.27(-1.52%)
Feb 10, 2020 17.92 18.39 17.53 17.82 252,030 -0.25(-1.40%)
Feb 07, 2020 18.49 18.49 17.03 18.08 868,121 -1.14(-5.92%)
Feb 06, 2020 19.73 20.82 18.69 19.21 1,053,333 -0.17(-0.88%)
Feb 05, 2020 16.46 19.62 16.33 19.39 1,071,042 +4.38(+29.15%)
Feb 04, 2020 14.40 15.24 14.40 15.01 227,385 +0.84(+5.92%)
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.