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 (%)
May 31, 2023 14.50 14.55 14.40 14.48 750,505 -0.03(-0.21%)
May 30, 2023 14.55 14.57 14.51 14.51 542,978 +0.01(+0.07%)
May 26, 2023 14.64 14.67 14.30 14.50 936,529 -0.13(-0.89%)
May 25, 2023 14.69 14.70 14.61 14.63 670,247 -0.08(-0.54%)
May 24, 2023 14.68 14.73 14.65 14.71 1,371,173 +0.03(+0.20%)
May 23, 2023 14.67 14.70 14.66 14.68 723,661 +0.02(+0.14%)
May 22, 2023 14.64 14.85 14.63 14.66 3,360,189 +7.88(+116.22%)
May 19, 2023 7.040 7.040 6.780 6.780 23,599 -0.16(-2.31%)
May 18, 2023 7.030 7.030 6.810 6.940 23,629 -0.10(-1.42%)
May 17, 2023 6.730 7.130 6.645 7.040 70,650 +0.39(+5.86%)
May 16, 2023 6.780 6.830 6.610 6.650 38,596 -0.21(-3.06%)
May 15, 2023 6.680 7.070 6.680 6.860 30,966 +0.11(+1.63%)
May 12, 2023 6.890 7.280 6.600 6.750 155,037 -0.14(-2.03%)
May 11, 2023 6.690 7.120 6.540 6.890 154,816 +0.26(+3.92%)
May 10, 2023 6.910 7.104 6.610 6.630 56,008 -0.29(-4.19%)
May 09, 2023 6.740 7.320 6.680 6.920 93,333 -0.04(-0.57%)
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.